Orion Oyj (ORINY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 01, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 19, 2024 | 17.96 | 17.96 | 17.50 | 17.50 | 17.50 | 426 |
| Apr 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 107 |
| Mar 21, 2024 | 0.437521 Dividend | |||||
| Mar 20, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.26 | 313 |
| Mar 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.56 | 3,193 |
| Mar 18, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.22 | - |
| Mar 15, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.22 | - |
| Mar 14, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.22 | 245 |
| Mar 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.39 | - |
| Mar 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.39 | - |
| Mar 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.39 | 243 |
| Mar 08, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.19 | - |
| Mar 07, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.19 | 306 |
| Mar 06, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| Mar 05, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| Mar 04, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| Mar 01, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | - |
| Feb 29, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.89 | 146 |
| Feb 28, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.35 | 100 |
| Feb 27, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.26 | 121 |
| Feb 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.19 | - |
| Feb 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.19 | 110 |
| Feb 22, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.02 | 124 |
| Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.49 | - |
| Feb 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.49 | 126 |
| Feb 16, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.63 | - |
| Feb 15, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.63 | 363 |
| Feb 14, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.29 | 4,194 |
| Feb 13, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.07 | - |
| Feb 12, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.07 | 100 |
| Feb 09, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Feb 08, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Feb 07, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Feb 06, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Feb 05, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Feb 02, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Feb 01, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 31, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 30, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 29, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 26, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 25, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 24, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 23, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 22, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 19, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 18, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 17, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 16, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 12, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 11, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 10, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 09, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 08, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | - |
| Jan 05, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.14 | 297 |
| Jan 04, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.20 | 150 |
| Jan 03, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| Jan 02, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| Dec 29, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| Dec 28, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| Dec 27, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | - |
| Dec 26, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | 252 |
| Dec 22, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 21, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 20, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 19, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 18, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 14, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| Dec 12, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.