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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.6	11.94	11.94	12.6	11.94	1,455
September 25, 2025	12.94	12.5	12.5	12.94	12.5	1,839
September 24, 2025	12.6	12.52	12.52	12.6	12.52	3,711
September 23, 2025	12.63	12.46	12.46	12.98	12.46	2,356
September 22, 2025	13.52	13.38	13.38	13.52	13.35	2,575
September 19, 2025	13.48	13.54	13.54	13.54	13.48	390
September 18, 2025	13.48	13.62	13.62	13.62	13.48	249
September 17, 2025	13.44	13.68	13.68	13.68	13.36	3,000
September 16, 2025	13.44	13.52	13.52	13.56	13.44	2,111
September 15, 2025	13.56	13.34	13.34	13.61	13.34	1,714
September 12, 2025	13.42	13.6	13.6	13.6	13.3	486
September 11, 2025	13.36	13.53	13.53	13.56	13.36	1,507
September 10, 2025	13.58	13.46	13.46	13.58	13.46	2,395
September 09, 2025	14.01	13.84	13.84	14.01	13.8	1,265
September 08, 2025	13.58	13.7	13.7	13.7	13.58	185
September 05, 2025	14.3	14.27	14.27	14.3	14.26	610
September 04, 2025	14.5	14.22	14.22	14.76	14.22	2,044
September 03, 2025	14.83	14.78	14.78	14.83	14.76	2,832
September 02, 2025	14.94	15.03	15.03	15.14	14.92	5,892
September 01, 2025	16.68	15.02	15.02	16.68	14.98	5,322
August 29, 2025	16.74	16.74	16.74	16.74	16.74	1,000
August 28, 2025	16.98	17.48	17.48	17.5	16.98	3,646
August 27, 2025	15.8	15.8	15.8	15.8	15.8	2
August 26, 2025	15.76	15.72	15.72	15.76	15.72	227
August 22, 2025	15.48	15.5	15.5	15.72	15.44	666
August 21, 2025	14.6	14.42	14.42	14.6	14.04	1,352
August 19, 2025	13.8	13.8	13.8	13.8	13.8	2
August 18, 2025	14.1	13.46	13.46	14.1	13.46	1,450
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

Orior AG (0QM6.L) LSE