Orior AG - 0QM6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.5	13.33	13.33	13.58	13.12	5,035
August 13, 2025	13.08	13.4	13.4	13.68	13.08	1,190
August 12, 2025	12.14	12.1	12.1	12.14	12.1	1,293
August 11, 2025	12.17	12.17	12.17	12.17	12.17	68
August 07, 2025	12.62	12.62	12.62	12.62	12.62	52
July 28, 2025	12.53	12.2	12.2	12.53	12.14	1,025
July 25, 2025	12.16	12.16	12.16	12.16	12.16	900
July 23, 2025	12.06	11.81	11.81	12.06	11.81	1,222
July 22, 2025	11.84	11.72	11.72	11.91	11.72	339
July 21, 2025	11.72	11.59	11.59	11.72	11.58	112
July 18, 2025	11.96	11.7	11.7	11.96	11.4	606
July 17, 2025	12.07	11.81	11.81	12.07	11.47	884
July 16, 2025	12.26	12.02	12.02	12.26	12.02	380
July 14, 2025	12.38	12.38	12.38	12.38	12.38	2,250
July 11, 2025	13	13	13	13	13	1,600
July 10, 2025	12.9	12.9	12.9	12.9	12.9	500
July 08, 2025	12.24	12.16	12.16	12.24	12.12	507
July 07, 2025	12.36	12.14	12.14	12.52	12.14	1,400
July 04, 2025	12.18	12.19	12.19	12.32	12.18	1,332
July 03, 2025	12.66	12.18	12.18	12.66	12.18	820
July 02, 2025	12.74	12.62	12.62	12.74	12.6	587
July 01, 2025	12.74	12.68	12.68	12.74	12.52	1,824
June 30, 2025	13.15	12.91	12.91	13.15	12.88	1,871
June 26, 2025	13.21	13.1	13.1	13.21	13.1	446
June 25, 2025	14.24	13.16	13.16	14.24	13.16	1,283
June 24, 2025	13.76	14.05	14.05	14.12	13.76	1,314
June 23, 2025	13.86	13.44	13.44	13.9	13.44	208
June 20, 2025	13.68	13.65	13.65	13.71	13.58	3,857
June 19, 2025	14.12	14.06	14.06	14.12	14.06	1,608
June 18, 2025	14.76	14.34	14.34	14.76	14.23	7,559
June 17, 2025	14.08	13.68	13.68	14.08	13.28	1,780
June 16, 2025	12.87	12.82	12.82	12.87	12.82	1,916
June 13, 2025	12.26	12.26	12.26	12.26	12.26	230
June 12, 2025	12.64	12.68	12.68	12.68	12.64	1,300
June 11, 2025	12.8	13.06	13.06	13.1	12.8	1,677
June 10, 2025	12.97	12.97	12.97	12.97	12.97	200
June 06, 2025	13.24	13.24	13.24	13.24	13.24	1,350
June 05, 2025	13.76	13.5	13.5	13.76	13.5	188
June 04, 2025	14.22	13.92	13.92	14.22	13.9	1,657
June 03, 2025	14.18	14.26	14.26	14.26	14.04	1,324
June 02, 2025	14.18	14.08	14.08	14.18	14.05	1,368
May 30, 2025	14.48	14.4	14.4	14.53	14.4	2,281
May 28, 2025	14.6	14.61	14.61	14.64	14.5	14,127
May 27, 2025	14.56	14.56	14.56	14.56	14.56	66
May 26, 2025	15.02	14.38	14.38	15.02	14.38	1,764
May 23, 2025	15.2	15.06	15.06	15.2	15.06	603
May 22, 2025	15.35	15.35	15.35	15.35	15.35	264
May 21, 2025	15.27	15.6	15.6	15.6	15.27	1,185
May 19, 2025	15.58	15.58	15.58	15.58	15.58	31
May 16, 2025	15.12	15.92	15.92	15.99	14.94	2,920
May 15, 2025	15.5	15.5	15.5	15.5	15.5	212
May 14, 2025	16.52	16.18	16.18	16.52	16.18	304
May 13, 2025	16.3	16.34	16.34	16.34	16.3	1,193
May 09, 2025	16.02	16.02	16.02	16.02	16.02	1
May 08, 2025	16.02	16.12	16.12	16.7	16.02	376
May 07, 2025	17.72	16.1	16.1	17.72	16.1	640
May 06, 2025	17.8	19.54	19.54	19.98	17.8	933
May 05, 2025	18.7	18.7	18.7	18.7	18.7	73
May 02, 2025	18.28	19	19	19	18.28	45
April 30, 2025	18.72	18.8	18.8	18.8	18.54	968

Orior AG (0QM6.L) LSE