L · 0NES.L

Oriola Oyj

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Medical - Distribution
Headquarters: Espoo 02200
Website: oriola.com

Price · as of 2026-09-07

$0.90

Market cap 169.59M

Price history

Weekly OHLC price history for 0NES.L, USD per share
Week	Open	High	Low	Close	Volume
Sep 27, 2010 – Oct 1, 2010	$2.95	$3.05	$2.95	$3.05	69,543
Oct 4, 2010 – Oct 6, 2010	$3.17	$3.20	$3.17	$3.20	790
Oct 25, 2010 – Oct 28, 2010	$2.87	$2.87	$2.87	$2.87	436
Nov 8, 2010 – Nov 8, 2010	$2.73	$2.73	$2.73	$2.73	2,359
Nov 29, 2010 – Dec 2, 2010	$2.87	$2.87	$2.71	$2.72	2,783
Jan 24, 2011 – Jan 28, 2011	$2.33	$2.33	$2.33	$2.33	1,314
Feb 7, 2011 – Feb 11, 2011	$2.65	$2.68	$2.65	$2.68	5,000
Mar 14, 2011 – Mar 18, 2011	$2.42	$2.42	$2.42	$2.42	2,971
Apr 11, 2011 – Apr 13, 2011	$2.30	$2.30	$2.30	$2.30	411,840
Jul 25, 2011 – Jul 27, 2011	$1.53	$1.53	$1.53	$1.53	339
Nov 28, 2011 – Nov 30, 2011	$1.52	$1.52	$1.52	$1.52	5,503
Feb 27, 2012 – Feb 29, 2012	$1.37	$1.37	$1.37	$1.37	9,679
Mar 5, 2012 – Mar 6, 2012	$1.36	$1.36	$1.36	$1.36	228
Mar 26, 2012 – Mar 30, 2012	$1.34	$1.34	$1.31	$1.31	450
Apr 16, 2012 – Apr 18, 2012	$1.36	$1.36	$1.36	$1.36	620
Apr 23, 2012 – Apr 25, 2012	$1.36	$1.36	$1.36	$1.36	17
Apr 30, 2012 – Apr 30, 2012	$1.31	$1.31	$1.31	$1.31	6
May 28, 2012 – May 31, 2012	$1.29	$1.29	$1.29	$1.29	500
Sep 10, 2012 – Sep 12, 2012	$1.41	$1.41	$1.41	$1.41	16,677
Oct 22, 2012 – Oct 23, 2012	$1.39	$1.39	$1.39	$1.39	200
Nov 26, 2012 – Nov 30, 2012	$1.52	$1.52	$1.52	$1.52	3,838
Dec 17, 2012 – Dec 19, 2012	$1.58	$1.58	$1.58	$1.58	100
Jan 14, 2013 – Jan 17, 2013	$1.65	$1.70	$1.64	$1.70	347
Mar 18, 2013 – Mar 22, 2013	$1.85	$1.85	$1.80	$1.80	3,885
Apr 8, 2013 – Apr 9, 2013	$1.67	$1.67	$1.67	$1.67	200
Apr 22, 2013 – Apr 25, 2013	$1.65	$1.65	$1.65	$1.65	222
May 27, 2013 – May 31, 2013	$1.68	$1.68	$1.68	$1.68	1,618
Jun 17, 2013 – Jun 17, 2013	$1.62	$1.62	$1.62	$1.62	1,800
Jun 24, 2013 – Jun 27, 2013	$1.62	$1.62	$1.62	$1.62	1,500
Oct 28, 2013 – Oct 28, 2013	$1.67	$1.67	$1.67	$1.67	11,881
Mar 17, 2014 – Mar 18, 2014	$1.69	$1.69	$1.69	$1.69	3,081
Jun 16, 2014 – Jun 19, 2014	$1.71	$1.71	$1.71	$1.71	4,357
Jul 28, 2014 – Jul 31, 2014	$1.66	$1.66	$1.64	$1.65	1,159
Aug 4, 2014 – Aug 6, 2014	$1.69	$1.69	$1.69	$1.69	1,208
Aug 18, 2014 – Aug 22, 2014	$1.66	$1.66	$1.65	$1.65	613
Sep 1, 2014 – Sep 4, 2014	$1.64	$1.65	$1.64	$1.65	2,091
Sep 29, 2014 – Oct 1, 2014	$1.69	$1.69	$1.69	$1.69	1,049
Oct 13, 2014 – Oct 14, 2014	$1.77	$1.77	$1.77	$1.77	1,043
Nov 3, 2014 – Nov 5, 2014	$1.85	$1.85	$1.85	$1.85	2,104
Nov 17, 2014 – Nov 19, 2014	$2.15	$2.15	$2.15	$2.15	1,051
Dec 8, 2014 – Dec 12, 2014	$2.28	$2.36	$2.28	$2.36	2,907
Jan 5, 2015 – Jan 9, 2015	$2.45	$2.51	$2.44	$2.51	1,587
Feb 16, 2015 – Feb 19, 2015	$2.56	$2.56	$2.48	$2.48	4,764
Feb 23, 2015 – Feb 25, 2015	$2.61	$2.69	$2.61	$2.66	2,320
Mar 2, 2015 – Mar 3, 2015	$2.79	$2.86	$2.79	$2.84	2,228
Mar 9, 2015 – Mar 13, 2015	$2.80	$2.93	$2.80	$2.93	7,477
Mar 16, 2015 – Mar 18, 2015	$2.79	$2.79	$2.79	$2.79	2,324
Mar 23, 2015 – Mar 27, 2015	$2.79	$2.84	$2.79	$2.79	8,590
Mar 30, 2015 – Apr 1, 2015	$2.78	$2.78	$2.72	$2.75	1,733
Apr 13, 2015 – Apr 17, 2015	$2.85	$2.85	$2.79	$2.79	18,555
Apr 20, 2015 – Apr 23, 2015	$2.87	$2.87	$2.87	$2.87	1,766
Apr 27, 2015 – Apr 30, 2015	$2.90	$2.90	$2.88	$2.88	8,148
May 4, 2015 – May 6, 2015	$2.90	$2.90	$2.90	$2.90	2,326
May 11, 2015 – May 15, 2015	$2.85	$2.91	$2.85	$2.91	4,423
May 18, 2015 – May 21, 2015	$2.89	$2.98	$2.89	$2.98	3,187
May 25, 2015 – May 27, 2015	$3.06	$3.06	$3.06	$3.06	377
Jun 15, 2015 – Jun 18, 2015	$2.99	$2.99	$2.99	$2.99	1,684
Jun 22, 2015 – Jun 26, 2015	$3.07	$3.07	$3.07	$3.07	668
Jun 29, 2015 – Jul 1, 2015	$3.08	$3.08	$3.07	$3.07	4
Jul 6, 2015 – Jul 7, 2015	$2.97	$3.02	$2.95	$3.02	4,437
Jul 13, 2015 – Jul 14, 2015	$3.03	$3.03	$3.03	$3.03	3,135
Jul 20, 2015 – Jul 20, 2015	$3.25	$3.25	$3.25	$3.25	2,326
Jul 27, 2015 – Jul 29, 2015	$3.18	$3.22	$3.18	$3.22	3,554
Aug 3, 2015 – Aug 6, 2015	$3.21	$3.22	$3.20	$3.21	3,398
Aug 10, 2015 – Aug 13, 2015	$3.18	$3.18	$3.17	$3.17	112
Aug 24, 2015 – Aug 25, 2015	$3.01	$3.02	$3.01	$3.02	15
Aug 31, 2015 – Sep 1, 2015	$2.88	$2.88	$2.88	$2.88	4
Sep 7, 2015 – Sep 10, 2015	$2.87	$3.03	$2.85	$3.00	247
Sep 21, 2015 – Sep 25, 2015	$3.02	$3.09	$3.02	$3.09	433
Sep 28, 2015 – Sep 30, 2015	$3.03	$3.05	$3.02	$3.04	152
Oct 5, 2015 – Oct 8, 2015	$2.94	$2.94	$2.94	$2.94	1,169
Oct 19, 2015 – Oct 21, 2015	$3.02	$3.02	$3.02	$3.02	3,525
Oct 26, 2015 – Oct 30, 2015	$3.20	$3.20	$3.20	$3.20	3,525
Nov 2, 2015 – Nov 4, 2015	$3.19	$3.19	$3.19	$3.19	149
Nov 9, 2015 – Nov 11, 2015	$3.04	$3.04	$3.02	$3.02	4,678
Nov 16, 2015 – Nov 19, 2015	$3.21	$3.21	$3.21	$3.21	1,164
Dec 7, 2015 – Dec 8, 2015	$3.06	$3.06	$3.06	$3.06	1,016
Dec 21, 2015 – Dec 22, 2015	$3.11	$3.11	$3.11	$3.11	168
Dec 28, 2015 – Dec 29, 2015	$3.09	$3.09	$3.09	$3.09	2,034
Jan 4, 2016 – Jan 8, 2016	$3.07	$3.07	$2.99	$2.99	12,811
Jan 11, 2016 – Jan 13, 2016	$2.98	$3.00	$2.97	$2.99	865
Jan 18, 2016 – Jan 21, 2016	$2.77	$2.81	$2.77	$2.79	5,211
Jan 25, 2016 – Jan 29, 2016	$2.86	$3.00	$2.85	$2.99	2,340
Feb 1, 2016 – Feb 4, 2016	$2.99	$3.04	$2.88	$2.89	1,119
Feb 8, 2016 – Feb 12, 2016	$2.66	$2.83	$2.66	$2.76	3,995
Feb 15, 2016 – Feb 16, 2016	$2.79	$2.79	$2.79	$2.79	9,171
Feb 29, 2016 – Mar 2, 2016	$3.00	$3.05	$3.00	$3.05	1,166
Mar 7, 2016 – Mar 10, 2016	$3.03	$3.03	$3.03	$3.03	2,032
Mar 14, 2016 – Mar 18, 2016	$3.11	$3.21	$3.11	$3.21	6,741
Mar 21, 2016 – Mar 21, 2016	$3.16	$3.17	$3.15	$3.17	140
Mar 28, 2016 – Apr 1, 2016	$3.21	$3.23	$3.21	$3.23	3,081
Apr 4, 2016 – Apr 8, 2016	$3.19	$3.22	$3.19	$3.22	2,686
Apr 11, 2016 – Apr 15, 2016	$3.21	$3.37	$3.21	$3.37	988
Apr 18, 2016 – Apr 22, 2016	$3.31	$3.34	$3.25	$3.34	0
Apr 25, 2016 – Apr 29, 2016	$3.35	$3.35	$3.21	$3.21	0
May 2, 2016 – May 6, 2016	$3.22	$3.22	$3.17	$3.18	8,160
May 9, 2016 – May 13, 2016	$3.15	$3.24	$3.10	$3.10	2,040
May 16, 2016 – May 20, 2016	$3.12	$3.12	$3.08	$3.09	5,115
May 23, 2016 – May 27, 2016	$3.10	$3.10	$3.04	$3.09	0
May 30, 2016 – Jun 3, 2016	$3.09	$3.12	$3.04	$3.12	0
Jun 6, 2016 – Jun 10, 2016	$3.11	$3.11	$3.06	$3.06	4,992
Jun 13, 2016 – Jun 17, 2016	$3.00	$3.00	$2.91	$2.95	3,195
Jun 20, 2016 – Jun 23, 2016	$3.00	$3.00	$2.92	$2.92	116
Jun 27, 2016 – Jul 1, 2016	$2.80	$3.04	$2.85	$3.04	14,863
Jul 4, 2016 – Jul 8, 2016	$3.03	$3.11	$2.95	$3.11	2,554
Jul 11, 2016 – Jul 15, 2016	$3.05	$3.16	$3.05	$3.15	3,927
Jul 18, 2016 – Jul 22, 2016	$3.12	$3.22	$3.11	$3.12	1,314
Jul 25, 2016 – Jul 29, 2016	$3.11	$3.12	$3.11	$3.12	0
Aug 1, 2016 – Aug 5, 2016	$3.15	$3.15	$3.11	$3.12	0
Aug 8, 2016 – Aug 12, 2016	$3.15	$3.15	$3.12	$3.12	711
Aug 15, 2016 – Aug 19, 2016	$3.12	$3.14	$3.07	$3.14	2,181
Aug 22, 2016 – Aug 26, 2016	$3.15	$3.21	$3.13	$3.21	162
Aug 29, 2016 – Sep 2, 2016	$3.21	$3.21	$3.15	$3.15	0
Sep 5, 2016 – Sep 9, 2016	$3.19	$3.21	$3.17	$3.18	3,407
Sep 12, 2016 – Sep 16, 2016	$3.12	$3.14	$3.05	$3.05	2,926
Sep 19, 2016 – Sep 23, 2016	$3.09	$3.09	$3.03	$3.03	339
Sep 26, 2016 – Sep 30, 2016	$3.03	$3.03	$3.01	$3.01	0
Oct 3, 2016 – Oct 7, 2016	$3.04	$3.07	$3.04	$3.07	7,108
Oct 10, 2016 – Oct 14, 2016	$3.08	$3.12	$3.07	$3.07	70,734
Oct 17, 2016 – Oct 21, 2016	$3.07	$3.19	$3.07	$3.15	3,544
Oct 24, 2016 – Oct 28, 2016	$3.18	$3.18	$3.13	$3.13	1,233
Oct 31, 2016 – Nov 4, 2016	$3.13	$3.15	$3.07	$3.09	1,404
Nov 7, 2016 – Nov 11, 2016	$3.10	$3.14	$3.09	$3.13	0
Nov 14, 2016 – Nov 18, 2016	$3.12	$3.15	$3.09	$3.12	1,140
Nov 21, 2016 – Nov 25, 2016	$3.12	$3.13	$3.09	$3.12	0
Nov 28, 2016 – Dec 2, 2016	$3.17	$3.25	$3.13	$3.18	1,229
Dec 5, 2016 – Dec 9, 2016	$3.17	$3.24	$3.17	$3.24	3,828
Dec 12, 2016 – Dec 16, 2016	$3.23	$3.23	$3.12	$3.13	2,517
Dec 19, 2016 – Dec 23, 2016	$3.09	$3.12	$3.09	$3.12	0
Dec 26, 2016 – Dec 30, 2016	$3.15	$3.19	$3.15	$3.17	160
Jan 2, 2017 – Jan 5, 2017	$3.21	$3.25	$3.21	$3.25	0
Jan 9, 2017 – Jan 13, 2017	$3.25	$3.19	$3.15	$3.15	4,341
Jan 16, 2017 – Jan 20, 2017	$3.16	$3.19	$3.15	$3.19	1,023
Jan 23, 2017 – Jan 27, 2017	$3.19	$3.23	$3.19	$3.21	1,023
Jan 30, 2017 – Feb 3, 2017	$3.23	$3.27	$3.18	$3.18	20,583
Feb 6, 2017 – Feb 10, 2017	$3.21	$3.21	$3.17	$3.20	11,384
Feb 13, 2017 – Feb 17, 2017	$3.11	$3.11	$2.93	$2.93	42,948
Feb 20, 2017 – Feb 24, 2017	$2.95	$2.98	$2.91	$2.91	302
Feb 27, 2017 – Mar 3, 2017	$2.91	$2.97	$2.91	$2.93	719
Mar 6, 2017 – Mar 10, 2017	$2.94	$3.01	$2.94	$2.98	3,770
Mar 13, 2017 – Mar 17, 2017	$3.08	$3.25	$3.08	$3.10	527
Mar 20, 2017 – Mar 24, 2017	$3.12	$3.12	$3.02	$3.05	1,111
Mar 27, 2017 – Mar 31, 2017	$3.04	$3.07	$3.02	$3.05	9,189
Apr 3, 2017 – Apr 7, 2017	$3.04	$3.21	$3.02	$3.21	8,897
Apr 10, 2017 – Apr 13, 2017	$3.20	$3.21	$3.11	$3.11	5,395
Apr 17, 2017 – Apr 21, 2017	$3.14	$3.14	$3.08	$3.08	0
Apr 24, 2017 – Apr 28, 2017	$3.12	$3.12	$2.97	$2.97	172
May 1, 2017 – May 5, 2017	$2.96	$2.96	$2.92	$2.95	17,009
May 8, 2017 – May 12, 2017	$2.97	$2.97	$2.93	$2.93	42,237
May 15, 2017 – May 19, 2017	$2.94	$2.94	$2.86	$2.86	17,423
May 22, 2017 – May 26, 2017	$2.85	$2.86	$2.82	$2.82	45,953
May 29, 2017 – Jun 2, 2017	$2.86	$2.86	$2.78	$2.78	6,071
Jun 5, 2017 – Jun 9, 2017	$2.79	$2.87	$2.79	$2.83	10,505
Jun 12, 2017 – Jun 16, 2017	$2.84	$2.92	$2.84	$2.88	32,644
Jun 19, 2017 – Jun 22, 2017	$2.87	$2.89	$2.87	$2.87	1,719
Jun 26, 2017 – Jun 30, 2017	$2.88	$2.88	$2.78	$2.81	19,632
Jul 3, 2017 – Jul 7, 2017	$2.81	$2.83	$2.79	$2.81	936
Jul 10, 2017 – Jul 14, 2017	$2.79	$2.83	$2.75	$2.75	3,411
Jul 17, 2017 – Jul 21, 2017	$2.73	$2.73	$2.69	$2.69	12,442
Jul 24, 2017 – Jul 28, 2017	$2.75	$2.75	$2.72	$2.75	1,393
Jul 31, 2017 – Aug 4, 2017	$2.78	$2.84	$2.78	$2.84	1,768
Aug 7, 2017 – Aug 11, 2017	$2.82	$2.82	$2.73	$2.73	8,531
Aug 14, 2017 – Aug 18, 2017	$2.75	$2.77	$2.72	$2.72	3,559
Aug 21, 2017 – Aug 25, 2017	$2.69	$2.72	$2.69	$2.72	1,285
Aug 28, 2017 – Sep 1, 2017	$2.71	$2.72	$2.71	$2.72	1,846
Sep 4, 2017 – Sep 8, 2017	$2.71	$2.74	$2.71	$2.71	8,929
Sep 11, 2017 – Sep 15, 2017	$2.71	$2.72	$2.67	$2.68	6,646
Sep 18, 2017 – Sep 22, 2017	$2.68	$2.68	$2.62	$2.63	4,433
Sep 25, 2017 – Sep 29, 2017	$2.62	$2.62	$2.59	$2.59	582
Oct 2, 2017 – Oct 6, 2017	$2.62	$2.64	$2.61	$2.62	40,053
Oct 9, 2017 – Oct 13, 2017	$2.61	$2.62	$2.57	$2.58	43,109
Oct 16, 2017 – Oct 20, 2017	$2.61	$2.66	$2.59	$2.63	11,976
Oct 23, 2017 – Oct 27, 2017	$2.59	$2.60	$2.45	$2.49	2,555
Oct 30, 2017 – Nov 3, 2017	$2.51	$2.51	$2.42	$2.42	2,085
Nov 6, 2017 – Nov 10, 2017	$2.43	$2.43	$2.31	$2.31	91,794
Nov 13, 2017 – Nov 17, 2017	$2.32	$2.39	$2.29	$2.36	20,632
Nov 20, 2017 – Nov 24, 2017	$2.35	$2.35	$2.26	$2.26	8,611
Nov 27, 2017 – Dec 1, 2017	$2.25	$2.26	$2.21	$2.25	8,544
Dec 4, 2017 – Dec 8, 2017	$2.27	$2.31	$2.18	$2.18	3,640
Dec 11, 2017 – Dec 15, 2017	$2.22	$2.26	$2.15	$2.16	15,487
Dec 18, 2017 – Dec 22, 2017	$2.20	$2.32	$2.16	$2.17	8,597
Dec 25, 2017 – Dec 29, 2017	$2.16	$2.16	$2.13	$2.16	6,940
Jan 1, 2018 – Jan 5, 2018	$2.15	$2.34	$2.15	$2.34	3,037
Jan 8, 2018 – Jan 12, 2018	$2.35	$2.38	$2.29	$2.32	599
Jan 15, 2018 – Jan 19, 2018	$2.33	$2.38	$2.33	$2.34	634
Jan 22, 2018 – Jan 26, 2018	$2.33	$2.33	$2.28	$2.32	4,192
Jan 29, 2018 – Feb 2, 2018	$2.31	$2.31	$2.16	$2.16	7,578
Feb 5, 2018 – Feb 9, 2018	$2.17	$2.17	$2.06	$2.06	9,401
Feb 12, 2018 – Feb 16, 2018	$2.06	$2.07	$2.02	$2.05	5,701
Feb 19, 2018 – Feb 23, 2018	$2.04	$2.05	$2.01	$2.03	0
Feb 26, 2018 – Mar 1, 2018	$2.04	$2.04	$1.96	$1.96	4,971
Mar 5, 2018 – Mar 9, 2018	$2.02	$2.02	$2.02	$2.02	0
Mar 12, 2018 – Mar 16, 2018	$1.99	$2.07	$1.99	$2.02	8,540
Mar 19, 2018 – Mar 23, 2018	$2.01	$2.02	$1.99	$2.01	4,042
Mar 26, 2018 – Mar 29, 2018	$2.01	$2.01	$1.92	$1.96	0
Apr 2, 2018 – Apr 6, 2018	$1.95	$2.01	$1.95	$2.01	1,175
Apr 9, 2018 – Apr 13, 2018	$1.99	$2.03	$1.98	$1.99	0
Apr 16, 2018 – Apr 20, 2018	$1.99	$2.01	$1.99	$2.01	0
Apr 23, 2018 – Apr 27, 2018	$2.04	$2.04	$1.99	$2.01	0
Apr 30, 2018 – May 4, 2018	$2.20	$2.27	$2.20	$2.27	0
May 7, 2018 – May 11, 2018	$2.28	$2.32	$2.28	$2.31	1,701
May 14, 2018 – May 18, 2018	$2.36	$2.37	$2.35	$2.35	200
May 21, 2018 – May 25, 2018	$2.37	$2.38	$2.35	$2.36	2,569
May 28, 2018 – Jun 1, 2018	$2.34	$2.39	$2.29	$2.39	6,026
Jun 4, 2018 – Jun 8, 2018	$2.41	$2.41	$2.36	$2.37	362
Jun 11, 2018 – Jun 15, 2018	$2.37	$2.38	$2.35	$2.38	17,344
Jun 18, 2018 – Jun 21, 2018	$2.34	$2.39	$2.33	$2.39	1,725
Jun 25, 2018 – Jun 29, 2018	$2.48	$2.48	$2.36	$2.40	7,556
Jul 2, 2018 – Jul 6, 2018	$2.40	$2.41	$2.36	$2.37	46
Jul 9, 2018 – Jul 13, 2018	$2.35	$2.43	$2.35	$2.43	4,239
Jul 16, 2018 – Jul 20, 2018	$2.42	$2.44	$2.17	$2.17	23
Jul 23, 2018 – Jul 27, 2018	$2.20	$2.26	$2.15	$2.26	20,125
Jul 30, 2018 – Aug 3, 2018	$2.24	$2.24	$2.16	$2.17	3,577
Aug 6, 2018 – Aug 10, 2018	$2.15	$2.17	$2.11	$2.17	4,313
Aug 13, 2018 – Aug 17, 2018	$2.15	$2.24	$2.13	$2.24	1,284
Aug 20, 2018 – Aug 24, 2018	$2.21	$2.23	$2.18	$2.23	0
Aug 27, 2018 – Aug 31, 2018	$2.22	$2.27	$2.22	$2.23	3,838
Sep 3, 2018 – Sep 7, 2018	$2.22	$2.22	$2.12	$2.14	2,801
Sep 10, 2018 – Sep 14, 2018	$2.17	$2.23	$2.16	$2.23	0
Sep 17, 2018 – Sep 21, 2018	$2.22	$2.28	$2.22	$2.28	3,570
Sep 24, 2018 – Sep 28, 2018	$2.25	$2.28	$2.24	$2.24	2,680
Oct 1, 2018 – Oct 5, 2018	$2.25	$2.27	$2.15	$2.17	3,347
Oct 8, 2018 – Oct 12, 2018	$2.16	$2.16	$2.09	$2.09	1,468
Oct 15, 2018 – Oct 19, 2018	$2.09	$2.12	$2.03	$2.03	0
Oct 22, 2018 – Oct 26, 2018	$2.04	$2.06	$2.00	$2.03	758
Oct 29, 2018 – Nov 2, 2018	$1.99	$2.15	$1.99	$2.13	805
Nov 5, 2018 – Nov 9, 2018	$2.07	$2.07	$2.01	$2.01	0
Nov 12, 2018 – Nov 16, 2018	$1.99	$1.99	$1.96	$1.96	8,292
Nov 19, 2018 – Nov 23, 2018	$1.97	$1.97	$1.84	$1.84	130
Nov 26, 2018 – Nov 30, 2018	$1.86	$1.86	$1.79	$1.79	44,670
Dec 3, 2018 – Dec 7, 2018	$1.83	$1.83	$1.73	$1.77	2
Dec 10, 2018 – Dec 14, 2018	$1.74	$1.74	$1.67	$1.68	1,339
Dec 17, 2018 – Dec 21, 2018	$1.63	$1.63	$1.58	$1.60	1,058
Dec 24, 2018 – Dec 28, 2018	$1.56	$1.58	$1.56	$1.58	0
Dec 31, 2018 – Jan 4, 2019	$1.63	$1.67	$1.63	$1.66	0
Jan 7, 2019 – Jan 11, 2019	$1.74	$1.80	$1.74	$1.80	2,746
Jan 14, 2019 – Jan 18, 2019	$1.78	$1.78	$1.74	$1.75	6,835
Jan 21, 2019 – Jan 25, 2019	$1.77	$1.77	$1.72	$1.74	7,572
Jan 28, 2019 – Feb 1, 2019	$1.75	$1.75	$1.65	$1.72	6,490
Feb 4, 2019 – Feb 8, 2019	$1.71	$1.72	$1.66	$1.66	0
Feb 11, 2019 – Feb 15, 2019	$1.67	$1.71	$1.67	$1.71	100
Feb 18, 2019 – Feb 22, 2019	$1.72	$1.72	$1.66	$1.71	1,568
Feb 25, 2019 – Mar 1, 2019	$1.86	$1.93	$1.79	$1.79	2,996
Mar 4, 2019 – Mar 8, 2019	$1.81	$1.90	$1.81	$1.85	7,158
Mar 11, 2019 – Mar 15, 2019	$1.85	$1.91	$1.85	$1.91	79,644
Mar 18, 2019 – Mar 22, 2019	$1.98	$1.98	$1.89	$1.89	10,040
Mar 25, 2019 – Mar 29, 2019	$1.87	$1.87	$1.84	$1.84	6,750
Apr 1, 2019 – Apr 2, 2019	$1.89	$1.90	$1.89	$1.90	10,586
Apr 8, 2019 – Apr 10, 2019	$1.91	$1.91	$1.90	$1.90	6,305
Apr 15, 2019 – Apr 18, 2019	$1.97	$1.97	$1.97	$1.97	2,338
Apr 22, 2019 – Apr 26, 2019	$1.95	$1.95	$1.94	$1.94	4,505
Apr 29, 2019 – Apr 29, 2019	$1.89	$1.89	$1.89	$1.89	10,241
May 6, 2019 – May 8, 2019	$1.61	$1.61	$1.59	$1.60	1,261
May 13, 2019 – May 13, 2019	$1.55	$1.55	$1.55	$1.55	1,031
May 27, 2019 – May 31, 2019	$1.55	$1.55	$1.55	$1.55	18,392
Jun 10, 2019 – Jun 11, 2019	$1.57	$1.57	$1.57	$1.57	128
Jun 17, 2019 – Jun 20, 2019	$1.55	$1.55	$1.51	$1.52	9,530
Jul 1, 2019 – Jul 5, 2019	$1.57	$1.57	$1.55	$1.56	5,502
Jul 22, 2019 – Jul 26, 2019	$1.57	$1.57	$1.57	$1.57	5,528
Jul 29, 2019 – Jul 31, 2019	$1.61	$1.61	$1.61	$1.61	295
Aug 5, 2019 – Aug 9, 2019	$1.57	$1.61	$1.57	$1.61	2,551
Oct 28, 2019 – Oct 30, 2019	$1.62	$1.64	$1.62	$1.64	2,098
Nov 4, 2019 – Nov 7, 2019	$1.61	$1.64	$1.61	$1.64	6,100
Nov 18, 2019 – Nov 20, 2019	$1.71	$1.72	$1.71	$1.71	1,638
Nov 25, 2019 – Nov 27, 2019	$1.65	$1.65	$1.65	$1.65	104
Dec 2, 2019 – Dec 2, 2019	$1.67	$1.67	$1.67	$1.67	860
Dec 9, 2019 – Dec 13, 2019	$1.71	$1.71	$1.68	$1.68	24,851
Dec 16, 2019 – Dec 19, 2019	$1.67	$1.68	$1.67	$1.68	5,422
Jan 6, 2020 – Jan 8, 2020	$1.63	$1.63	$1.63	$1.63	767
Jan 13, 2020 – Jan 14, 2020	$1.64	$1.64	$1.64	$1.64	853
Jan 20, 2020 – Jan 22, 2020	$1.78	$1.78	$1.78	$1.78	906
Feb 10, 2020 – Feb 13, 2020	$1.77	$1.77	$1.64	$1.64	2,665
Feb 17, 2020 – Feb 21, 2020	$1.65	$1.65	$1.65	$1.63	1,759
Mar 2, 2020 – Mar 4, 2020	$1.58	$1.58	$1.52	$1.52	660
Mar 9, 2020 – Mar 12, 2020	$1.40	$1.40	$1.32	$1.32	79,037
Mar 16, 2020 – Mar 16, 2020	$1.25	$1.31	$1.24	$1.31	3,484
Mar 30, 2020 – Mar 31, 2020	$1.32	$1.32	$1.32	$1.32	24,900
Apr 13, 2020 – Apr 14, 2020	$1.43	$1.43	$1.43	$1.43	12,501
Apr 20, 2020 – Apr 24, 2020	$1.40	$1.64	$1.40	$1.64	5,938
Apr 27, 2020 – Apr 28, 2020	$1.69	$1.71	$1.69	$1.71	2,876
May 4, 2020 – May 7, 2020	$1.60	$1.60	$1.59	$1.59	3,608
May 11, 2020 – May 13, 2020	$1.61	$1.62	$1.59	$1.59	9,310
May 18, 2020 – May 22, 2020	$1.59	$1.59	$1.59	$1.59	283
May 25, 2020 – May 29, 2020	$1.65	$1.65	$1.65	$1.65	1,394
Jun 1, 2020 – Jun 5, 2020	$1.67	$1.74	$1.66	$1.74	10,160
Jun 8, 2020 – Jun 11, 2020	$1.73	$1.76	$1.59	$1.59	8,724
Jun 15, 2020 – Jun 15, 2020	$1.59	$1.59	$1.59	$1.59	132
Jun 22, 2020 – Jun 24, 2020	$1.64	$1.66	$1.64	$1.65	8,935
Jun 29, 2020 – Jul 1, 2020	$1.58	$1.60	$1.58	$1.60	21,145
Jul 13, 2020 – Jul 17, 2020	$1.64	$1.64	$1.49	$1.54	11,407
Jul 20, 2020 – Jul 24, 2020	$1.50	$1.51	$1.50	$1.51	706
Jul 27, 2020 – Jul 30, 2020	$1.49	$1.49	$1.47	$1.47	7,651
Aug 3, 2020 – Aug 7, 2020	$1.47	$1.49	$1.46	$1.48	71,415
Aug 10, 2020 – Aug 14, 2020	$1.48	$1.52	$1.47	$1.52	57,256
Aug 17, 2020 – Aug 21, 2020	$1.53	$1.54	$1.49	$1.50	23,515
Aug 24, 2020 – Aug 28, 2020	$1.51	$1.52	$1.50	$1.50	23,058
Aug 31, 2020 – Sep 4, 2020	$1.53	$1.53	$1.49	$1.50	9,624
Sep 7, 2020 – Sep 11, 2020	$1.50	$1.51	$1.49	$1.49	4,573
Sep 14, 2020 – Sep 17, 2020	$1.48	$1.51	$1.48	$1.50	4,464
Sep 21, 2020 – Sep 21, 2020	$1.49	$1.49	$1.49	$1.49	1
Sep 28, 2020 – Oct 1, 2020	$1.48	$1.50	$1.48	$1.49	5,960
Oct 5, 2020 – Oct 8, 2020	$1.52	$1.54	$1.52	$1.53	13,431
Oct 12, 2020 – Oct 16, 2020	$1.55	$1.57	$1.52	$1.52	59,609
Oct 19, 2020 – Oct 23, 2020	$1.52	$1.53	$1.50	$1.50	1,090
Oct 26, 2020 – Oct 30, 2020	$1.48	$1.48	$1.37	$1.44	15,989
Nov 2, 2020 – Nov 6, 2020	$1.44	$1.48	$1.42	$1.48	44,687
Nov 9, 2020 – Nov 12, 2020	$1.51	$1.51	$1.48	$1.48	349
Nov 16, 2020 – Nov 20, 2020	$1.49	$1.49	$1.48	$1.48	1,692
Nov 23, 2020 – Nov 26, 2020	$1.49	$1.50	$1.48	$1.50	2,501
Nov 30, 2020 – Dec 4, 2020	$1.51	$1.52	$1.48	$1.50	11,030
Dec 7, 2020 – Dec 10, 2020	$1.52	$1.53	$1.48	$1.50	9,190
Dec 14, 2020 – Dec 18, 2020	$1.52	$1.54	$1.50	$1.51	12,784
Dec 21, 2020 – Dec 22, 2020	$1.50	$1.51	$1.47	$1.50	14,920
Dec 28, 2020 – Dec 30, 2020	$1.52	$1.53	$1.50	$1.52	5,318
Jan 4, 2021 – Jan 8, 2021	$1.51	$1.58	$1.51	$1.56	41,433
Jan 11, 2021 – Jan 15, 2021	$1.56	$1.60	$1.55	$1.59	34,379
Jan 18, 2021 – Jan 22, 2021	$1.60	$1.65	$1.59	$1.62	40,395
Jan 25, 2021 – Jan 29, 2021	$1.62	$1.65	$1.61	$1.62	31,563
Feb 1, 2021 – Feb 5, 2021	$1.63	$1.65	$1.59	$1.63	53,897
Feb 8, 2021 – Feb 12, 2021	$1.64	$1.64	$1.62	$1.62	12,553
Feb 15, 2021 – Feb 19, 2021	$1.62	$1.68	$1.54	$1.54	25,244
Feb 22, 2021 – Feb 26, 2021	$1.53	$1.63	$1.53	$1.59	54,319
Mar 1, 2021 – Mar 5, 2021	$1.61	$1.62	$1.56	$1.58	57,504
Mar 8, 2021 – Mar 12, 2021	$1.58	$1.66	$1.57	$1.65	42,480
Mar 15, 2021 – Mar 19, 2021	$1.66	$1.68	$1.65	$1.66	36,893
Mar 22, 2021 – Mar 26, 2021	$1.65	$1.66	$1.64	$1.65	32,165
Mar 29, 2021 – Apr 1, 2021	$1.65	$1.66	$1.64	$1.66	26,272
Apr 5, 2021 – Apr 9, 2021	$1.67	$1.77	$1.66	$1.71	22,886
Apr 12, 2021 – Apr 16, 2021	$1.69	$1.72	$1.66	$1.68	29,399
Apr 19, 2021 – Apr 23, 2021	$1.70	$1.72	$1.66	$1.72	19,108
Apr 26, 2021 – Apr 30, 2021	$1.73	$1.73	$1.52	$1.55	125,271
May 3, 2021 – May 7, 2021	$1.55	$1.56	$1.51	$1.51	30,077
May 10, 2021 – May 14, 2021	$1.52	$1.52	$1.47	$1.49	71,404
May 17, 2021 – May 21, 2021	$1.49	$1.50	$1.47	$1.49	27,368
May 24, 2021 – May 28, 2021	$1.49	$1.49	$1.46	$1.48	82,433
May 31, 2021 – Jun 4, 2021	$1.50	$1.51	$1.47	$1.49	34,330
Jun 7, 2021 – Jun 11, 2021	$1.49	$1.49	$1.47	$1.49	23,813
Jun 14, 2021 – Jun 18, 2021	$1.53	$1.55	$1.51	$1.52	59,714
Jun 21, 2021 – Jun 24, 2021	$1.51	$1.52	$1.47	$1.49	18,572
Jun 28, 2021 – Jul 2, 2021	$1.50	$1.54	$1.48	$1.53	52,045
Jul 5, 2021 – Jul 9, 2021	$1.53	$1.55	$1.50	$1.50	15,192
Jul 12, 2021 – Jul 16, 2021	$1.53	$1.56	$1.51	$1.56	26,310
Jul 19, 2021 – Jul 23, 2021	$1.55	$1.57	$1.52	$1.55	18,954
Jul 26, 2021 – Jul 30, 2021	$1.55	$1.57	$1.55	$1.57	36,593
Aug 2, 2021 – Aug 6, 2021	$1.57	$1.57	$1.52	$1.54	46,193
Aug 9, 2021 – Aug 13, 2021	$1.53	$1.58	$1.53	$1.57	69,205
Aug 16, 2021 – Aug 20, 2021	$1.57	$1.57	$1.51	$1.52	33,031
Aug 23, 2021 – Aug 27, 2021	$1.53	$1.57	$1.52	$1.56	25,720
Aug 30, 2021 – Sep 3, 2021	$1.55	$1.56	$1.53	$1.54	12,789
Sep 6, 2021 – Sep 10, 2021	$1.54	$1.56	$1.52	$1.52	62,523
Sep 13, 2021 – Sep 17, 2021	$1.52	$1.52	$1.47	$1.47	5,770
Sep 20, 2021 – Sep 24, 2021	$1.45	$1.47	$1.44	$1.45	36,999
Sep 27, 2021 – Oct 1, 2021	$1.44	$1.45	$1.42	$1.42	10,560
Oct 4, 2021 – Oct 8, 2021	$1.43	$1.44	$1.42	$1.43	3,101
Oct 11, 2021 – Oct 15, 2021	$1.41	$1.44	$1.41	$1.41	6,971
Oct 18, 2021 – Oct 22, 2021	$1.41	$1.42	$1.40	$1.42	26,821
Oct 25, 2021 – Oct 29, 2021	$1.41	$1.61	$1.40	$1.60	98,052
Nov 1, 2021 – Nov 5, 2021	$1.62	$1.63	$1.57	$1.60	68,837
Nov 8, 2021 – Nov 12, 2021	$1.60	$1.63	$1.58	$1.63	85,873
Nov 15, 2021 – Nov 19, 2021	$1.63	$1.65	$1.62	$1.63	84,713
Nov 22, 2021 – Nov 26, 2021	$1.63	$1.63	$1.54	$1.54	85,109
Nov 29, 2021 – Dec 3, 2021	$1.53	$1.58	$1.53	$1.54	77,204
Dec 6, 2021 – Dec 10, 2021	$1.56	$1.62	$1.56	$1.61	31,145
Dec 13, 2021 – Dec 17, 2021	$1.61	$1.61	$1.57	$1.60	21,263
Dec 20, 2021 – Dec 23, 2021	$1.56	$1.59	$1.56	$1.59	6,395
Dec 27, 2021 – Dec 30, 2021	$1.63	$1.65	$1.61	$1.62	15,960
Jan 3, 2022 – Jan 7, 2022	$1.64	$1.65	$1.61	$1.61	6,335
Jan 10, 2022 – Jan 14, 2022	$1.62	$1.68	$1.62	$1.63	44,541
Jan 17, 2022 – Jan 21, 2022	$1.65	$1.80	$1.64	$1.76	85,805
Jan 24, 2022 – Jan 28, 2022	$1.74	$1.74	$1.69	$1.73	35,656
Jan 31, 2022 – Feb 4, 2022	$1.74	$1.76	$1.73	$1.74	38,851
Feb 7, 2022 – Feb 11, 2022	$1.73	$1.86	$1.72	$1.79	55,229
Feb 14, 2022 – Feb 18, 2022	$1.77	$1.85	$1.75	$1.78	39,953
Feb 21, 2022 – Feb 25, 2022	$1.77	$1.77	$1.52	$1.56	105,683
Feb 28, 2022 – Mar 4, 2022	$1.59	$1.61	$1.49	$1.49	23,669
Mar 7, 2022 – Mar 11, 2022	$1.44	$1.55	$1.44	$1.53	91,786
Mar 14, 2022 – Mar 18, 2022	$1.57	$1.60	$1.54	$1.55	22,945
Mar 21, 2022 – Mar 25, 2022	$1.57	$1.57	$1.50	$1.50	33,012
Mar 28, 2022 – Apr 1, 2022	$1.52	$1.58	$1.50	$1.55	45,378
Apr 4, 2022 – Apr 8, 2022	$1.56	$1.59	$1.54	$1.56	26,742
Apr 11, 2022 – Apr 14, 2022	$1.58	$1.58	$1.53	$1.55	37,175
Apr 18, 2022 – Apr 22, 2022	$1.55	$1.61	$1.55	$1.60	40,121
Apr 25, 2022 – Apr 29, 2022	$1.58	$1.71	$1.57	$1.64	71,315
May 2, 2022 – May 6, 2022	$1.71	$1.71	$1.63	$1.63	31,914
May 9, 2022 – May 13, 2022	$1.60	$1.67	$1.60	$1.66	51,815
May 16, 2022 – May 20, 2022	$1.66	$1.75	$1.66	$1.73	53,568
May 23, 2022 – May 27, 2022	$1.74	$1.76	$1.69	$1.74	46,263
May 30, 2022 – Jun 1, 2022	$1.76	$1.76	$1.69	$1.69	2,602
Jun 6, 2022 – Jun 10, 2022	$1.69	$1.71	$1.65	$1.65	3,084
Jun 13, 2022 – Jun 17, 2022	$1.63	$1.63	$1.46	$1.46	19,038
Jun 20, 2022 – Jun 24, 2022	$1.47	$1.55	$1.47	$1.55	34,818
Jun 27, 2022 – Jul 1, 2022	$1.54	$1.62	$1.54	$1.60	22,422
Jul 4, 2022 – Jul 8, 2022	$1.60	$1.69	$1.59	$1.67	15,631
Jul 11, 2022 – Jul 15, 2022	$1.67	$1.73	$1.65	$1.71	25,020
Jul 18, 2022 – Jul 22, 2022	$1.73	$1.81	$1.66	$1.73	18,049
Jul 25, 2022 – Jul 29, 2022	$1.74	$1.74	$1.61	$1.64	21,779
Aug 1, 2022 – Aug 5, 2022	$1.65	$1.68	$1.61	$1.67	30,780
Aug 8, 2022 – Aug 12, 2022	$1.65	$1.66	$1.63	$1.63	11,737
Aug 15, 2022 – Aug 19, 2022	$1.64	$1.65	$1.60	$1.60	12,133
Aug 22, 2022 – Aug 26, 2022	$1.59	$1.60	$1.56	$1.57	5,416
Aug 29, 2022 – Sep 2, 2022	$1.57	$1.59	$1.52	$1.52	7,234
Sep 5, 2022 – Sep 9, 2022	$1.52	$1.58	$1.49	$1.57	8,202
Sep 12, 2022 – Sep 15, 2022	$1.54	$1.57	$1.54	$1.55	4,917
Sep 19, 2022 – Sep 23, 2022	$1.54	$1.54	$1.48	$1.48	8,169
Sep 26, 2022 – Sep 30, 2022	$1.50	$1.50	$1.47	$1.47	1,448
Oct 3, 2022 – Oct 7, 2022	$1.46	$1.48	$1.44	$1.44	6,767
Oct 10, 2022 – Oct 14, 2022	$1.46	$1.46	$1.42	$1.43	4,401
Oct 17, 2022 – Oct 21, 2022	$1.43	$1.46	$1.43	$1.44	3,529
Oct 24, 2022 – Oct 28, 2022	$1.47	$1.55	$1.45	$1.55	6,432
Oct 31, 2022 – Nov 4, 2022	$1.51	$1.53	$1.49	$1.49	11,198
Nov 7, 2022 – Nov 11, 2022	$1.50	$1.52	$1.48	$1.49	5,154
Nov 14, 2022 – Nov 18, 2022	$1.50	$1.51	$1.45	$1.46	14,536
Nov 21, 2022 – Nov 25, 2022	$1.46	$1.48	$1.45	$1.47	22,974
Nov 28, 2022 – Dec 2, 2022	$1.46	$1.50	$1.45	$1.50	32,390
Dec 5, 2022 – Dec 9, 2022	$1.48	$1.51	$1.44	$1.46	31,177
Dec 12, 2022 – Dec 16, 2022	$1.43	$1.44	$1.41	$1.42	23,698
Dec 19, 2022 – Dec 23, 2022	$1.43	$1.43	$1.40	$1.41	26,233
Dec 26, 2022 – Dec 30, 2022	$1.41	$1.43	$1.40	$1.43	26,086
Jan 2, 2023 – Jan 5, 2023	$1.45	$1.47	$1.45	$1.45	9,828
Jan 9, 2023 – Jan 13, 2023	$1.48	$1.49	$1.45	$1.49	24,373
Jan 16, 2023 – Jan 20, 2023	$1.50	$1.50	$1.46	$1.46	15,571
Jan 23, 2023 – Jan 27, 2023	$1.47	$1.48	$1.46	$1.47	3,232
Jan 30, 2023 – Feb 3, 2023	$1.42	$1.43	$1.41	$1.42	8,048
Feb 6, 2023 – Feb 10, 2023	$1.43	$1.45	$1.40	$1.40	6,893
Feb 13, 2023 – Feb 17, 2023	$1.40	$1.42	$1.31	$1.32	56,423
Feb 20, 2023 – Feb 24, 2023	$1.33	$1.33	$1.29	$1.31	89,798
Feb 27, 2023 – Mar 3, 2023	$1.31	$1.32	$1.26	$1.27	48,149
Mar 6, 2023 – Mar 10, 2023	$1.27	$1.29	$1.26	$1.27	67,499
Mar 13, 2023 – Mar 17, 2023	$1.26	$1.29	$1.24	$1.25	28,672
Mar 20, 2023 – Mar 24, 2023	$1.23	$1.27	$1.20	$1.20	90,972
Mar 27, 2023 – Mar 31, 2023	$1.21	$1.22	$1.17	$1.20	42,777
Apr 3, 2023 – Apr 6, 2023	$1.23	$1.24	$1.19	$1.22	37,099
Apr 10, 2023 – Apr 14, 2023	$1.23	$1.25	$1.21	$1.22	106,477
Apr 17, 2023 – Apr 21, 2023	$1.23	$1.26	$1.23	$1.24	41,480
Apr 24, 2023 – Apr 28, 2023	$1.23	$1.26	$1.22	$1.24	20,186
May 1, 2023 – May 5, 2023	$1.24	$1.25	$1.20	$1.21	3,146
May 8, 2023 – May 12, 2023	$1.23	$1.24	$1.21	$1.22	51,251
May 15, 2023 – May 19, 2023	$1.21	$1.22	$1.20	$1.20	19,042
May 22, 2023 – May 26, 2023	$1.20	$1.21	$1.18	$1.18	23,599
May 29, 2023 – Jun 2, 2023	$1.18	$1.20	$1.14	$1.16	68,301
Jun 5, 2023 – Jun 9, 2023	$1.16	$1.16	$1.13	$1.14	30,072
Jun 12, 2023 – Jun 16, 2023	$1.15	$1.17	$1.14	$1.15	25,341
Jun 19, 2023 – Jun 22, 2023	$1.16	$1.16	$1.13	$1.13	20,938
Jun 26, 2023 – Jun 30, 2023	$1.11	$1.11	$1.08	$1.10	26,689
Jul 3, 2023 – Jul 7, 2023	$1.11	$1.11	$1.07	$1.07	43,439
Jul 10, 2023 – Jul 14, 2023	$1.09	$1.09	$1.03	$1.03	75,656
Jul 17, 2023 – Jul 21, 2023	$1.05	$1.06	$1.02	$1.03	49,698
Jul 24, 2023 – Jul 28, 2023	$1.01	$1.01	$0.96	$0.96	71,754
Jul 31, 2023 – Aug 4, 2023	$0.96	$0.96	$0.90	$0.91	94,487
Aug 7, 2023 – Aug 11, 2023	$0.91	$0.93	$0.88	$0.88	99,104
Aug 14, 2023 – Aug 18, 2023	$0.89	$0.90	$0.85	$0.85	139,170
Aug 21, 2023 – Aug 25, 2023	$0.85	$0.85	$0.80	$0.80	149,069
Aug 28, 2023 – Sep 1, 2023	$0.82	$0.84	$0.79	$0.81	326,710
Sep 4, 2023 – Sep 8, 2023	$0.82	$0.85	$0.80	$0.80	147,682
Sep 11, 2023 – Sep 15, 2023	$0.81	$0.81	$0.78	$0.80	373,323
Sep 18, 2023 – Sep 22, 2023	$0.81	$0.81	$0.78	$0.78	80,534
Sep 25, 2023 – Sep 29, 2023	$0.79	$0.80	$0.76	$0.78	68,804
Oct 2, 2023 – Oct 6, 2023	$0.80	$0.81	$0.77	$0.78	70,294
Oct 9, 2023 – Oct 13, 2023	$0.78	$0.80	$0.78	$0.78	68,955
Oct 16, 2023 – Oct 20, 2023	$0.84	$0.84	$0.78	$0.79	148,329
Oct 23, 2023 – Oct 27, 2023	$0.78	$0.79	$0.76	$0.78	94,098
Oct 30, 2023 – Nov 3, 2023	$0.78	$0.83	$0.76	$0.83	193,479
Nov 6, 2023 – Nov 10, 2023	$0.83	$0.84	$0.81	$0.81	96,956
Nov 13, 2023 – Nov 17, 2023	$0.81	$0.90	$0.81	$0.89	176,561
Nov 20, 2023 – Nov 24, 2023	$0.90	$0.90	$0.87	$0.90	98,248
Nov 27, 2023 – Dec 1, 2023	$0.89	$0.91	$0.89	$0.89	110,042
Dec 4, 2023 – Dec 8, 2023	$0.90	$0.90	$0.88	$0.88	65,583
Dec 11, 2023 – Dec 15, 2023	$0.87	$0.90	$0.87	$0.89	81,834
Dec 18, 2023 – Dec 22, 2023	$0.88	$0.90	$0.87	$0.90	87,048
Dec 25, 2023 – Dec 29, 2023	$0.90	$0.93	$0.89	$0.93	44,321
Jan 1, 2024 – Jan 5, 2024	$0.93	$0.97	$0.93	$0.97	41,162
Jan 8, 2024 – Jan 12, 2024	$0.96	$1.00	$0.91	$0.95	77,435
Jan 15, 2024 – Jan 19, 2024	$0.92	$0.92	$0.90	$0.90	37,477
Jan 22, 2024 – Jan 26, 2024	$0.91	$0.94	$0.91	$0.94	9,132
Jan 29, 2024 – Feb 2, 2024	$0.94	$0.94	$0.92	$0.92	5,311
Feb 5, 2024 – Feb 9, 2024	$0.90	$0.93	$0.90	$0.92	19,509
Feb 12, 2024 – Feb 16, 2024	$0.92	$0.94	$0.87	$0.90	56,154
Feb 19, 2024 – Feb 22, 2024	$0.91	$0.96	$0.91	$0.95	15,484
Feb 26, 2024 – Mar 1, 2024	$0.93	$0.95	$0.93	$0.95	17,982
Mar 4, 2024 – Mar 8, 2024	$0.94	$0.94	$0.93	$0.93	2,832
Mar 11, 2024 – Mar 15, 2024	$0.93	$0.95	$0.93	$0.95	11,527
Mar 18, 2024 – Mar 22, 2024	$0.93	$0.93	$0.90	$0.90	3,682
Mar 25, 2024 – Mar 28, 2024	$0.90	$0.92	$0.90	$0.91	10,080
Apr 1, 2024 – Apr 4, 2024	$0.93	$0.97	$0.92	$0.96	13,648
Apr 8, 2024 – Apr 12, 2024	$0.96	$0.98	$0.96	$0.98	4,127
Apr 15, 2024 – Apr 19, 2024	$0.98	$0.98	$0.94	$0.95	7,989
Apr 22, 2024 – Apr 26, 2024	$0.96	$0.98	$0.88	$0.88	2,560
May 6, 2024 – May 10, 2024	$0.86	$0.87	$0.86	$0.87	14,681
May 13, 2024 – May 17, 2024	$0.88	$0.88	$0.85	$0.85	566
May 20, 2024 – May 21, 2024	$0.86	$0.86	$0.85	$0.86	889
Jun 3, 2024 – Jun 7, 2024	$0.85	$0.85	$0.85	$0.85	49
Jun 24, 2024 – Jun 25, 2024	$0.82	$0.82	$0.82	$0.82	2,312
Jul 1, 2024 – Jul 5, 2024	$0.83	$0.83	$0.83	$0.83	1,011
Aug 12, 2024 – Aug 13, 2024	$0.88	$0.89	$0.87	$0.89	3,776
Aug 26, 2024 – Aug 28, 2024	$0.88	$0.88	$0.88	$0.88	52
Sep 16, 2024 – Sep 20, 2024	$0.83	$0.83	$0.83	$0.83	148
Sep 23, 2024 – Sep 27, 2024	$0.83	$0.84	$0.83	$0.83	1,598
Oct 14, 2024 – Oct 17, 2024	$0.85	$0.85	$0.85	$0.85	66
Oct 21, 2024 – Oct 25, 2024	$0.85	$0.85	$0.85	$0.85	210
Oct 28, 2024 – Oct 29, 2024	$0.85	$0.85	$0.85	$0.85	71
Nov 4, 2024 – Nov 8, 2024	$0.86	$0.86	$0.86	$0.86	398
Nov 11, 2024 – Nov 15, 2024	$0.86	$0.86	$0.86	$0.86	24
Dec 9, 2024 – Dec 13, 2024	$0.84	$0.84	$0.82	$0.83	35,158
Dec 16, 2024 – Dec 20, 2024	$0.83	$0.83	$0.81	$0.82	92,290
Dec 23, 2024 – Dec 27, 2024	$0.81	$0.82	$0.80	$0.82	44,584
Dec 30, 2024 – Jan 3, 2025	$0.82	$0.86	$0.80	$0.86	75,208
Jan 6, 2025 – Jan 10, 2025	$0.87	$0.89	$0.86	$0.87	36,911
Jan 13, 2025 – Jan 17, 2025	$0.86	$0.86	$0.83	$0.85	36,822
Jan 20, 2025 – Jan 24, 2025	$0.86	$0.86	$0.85	$0.86	16,764
Jan 27, 2025 – Jan 31, 2025	$0.86	$0.87	$0.85	$0.87	50,796
Feb 3, 2025 – Feb 7, 2025	$0.86	$0.86	$0.84	$0.85	16,427
Feb 10, 2025 – Feb 14, 2025	$0.86	$0.88	$0.85	$0.88	10,262
Feb 17, 2025 – Feb 21, 2025	$0.88	$0.90	$0.88	$0.89	38,143
Feb 24, 2025 – Feb 28, 2025	$0.88	$0.90	$0.88	$0.89	73,950
Mar 3, 2025 – Mar 7, 2025	$0.90	$1.03	$0.90	$1.02	180,211
Mar 10, 2025 – Mar 14, 2025	$1.02	$1.06	$1.02	$1.03	117,780
Mar 17, 2025 – Mar 21, 2025	$1.03	$1.04	$0.99	$1.00	61,218
Mar 24, 2025 – Mar 28, 2025	$1.01	$1.04	$0.99	$1.02	29,318
Mar 31, 2025 – Apr 4, 2025	$1.02	$1.06	$1.00	$1.00	80,525
Apr 7, 2025 – Apr 11, 2025	$0.97	$1.00	$0.94	$0.97	60,309
Apr 14, 2025 – Apr 17, 2025	$0.98	$1.00	$0.97	$0.98	125,679
Apr 21, 2025 – Apr 25, 2025	$1.00	$1.06	$0.99	$1.05	46,477
Apr 28, 2025 – May 2, 2025	$1.06	$1.08	$1.04	$1.08	50,826
May 5, 2025 – May 9, 2025	$1.09	$1.09	$1.04	$1.05	42,547
May 12, 2025 – May 16, 2025	$1.05	$1.07	$1.04	$1.06	26,013
May 19, 2025 – May 23, 2025	$1.04	$1.10	$1.04	$1.08	62,883
May 26, 2025 – May 30, 2025	$1.08	$1.09	$1.07	$1.08	16,231
Jun 2, 2025 – Jun 6, 2025	$1.08	$1.08	$1.06	$1.07	18,041
Jun 9, 2025 – Jun 13, 2025	$1.06	$1.08	$1.03	$1.03	28,695
Jun 16, 2025 – Jun 19, 2025	$1.05	$1.05	$1.01	$1.01	31,116
Jun 23, 2025 – Jun 27, 2025	$1.01	$1.02	$0.99	$1.02	25,671
Jun 30, 2025 – Jul 4, 2025	$1.03	$1.05	$1.01	$1.04	56,460
Jul 7, 2025 – Jul 11, 2025	$1.04	$1.06	$1.03	$1.04	21,839
Jul 14, 2025 – Jul 18, 2025	$1.03	$1.08	$1.03	$1.08	24,351
Jul 21, 2025 – Jul 25, 2025	$1.09	$1.11	$1.06	$1.10	36,776
Jul 28, 2025 – Aug 1, 2025	$1.11	$1.12	$1.06	$1.06	59,895
Aug 4, 2025 – Aug 8, 2025	$1.07	$1.07	$1.03	$1.06	16,597
Aug 11, 2025 – Aug 15, 2025	$1.06	$1.06	$1.04	$1.04	9,630
Aug 18, 2025 – Aug 22, 2025	$1.04	$1.12	$1.04	$1.12	49,078
Aug 25, 2025 – Aug 29, 2025	$1.14	$1.17	$1.14	$1.15	18,830
Sep 1, 2025 – Sep 5, 2025	$1.15	$1.17	$1.12	$1.13	85,731
Sep 8, 2025 – Sep 12, 2025	$1.13	$1.14	$1.11	$1.13	31,682
Sep 15, 2025 – Sep 19, 2025	$1.15	$1.18	$1.15	$1.16	30,513
Sep 22, 2025 – Sep 26, 2025	$1.13	$1.15	$1.11	$1.11	71,022
Sep 29, 2025 – Oct 3, 2025	$1.13	$1.13	$1.10	$1.10	54,138
Oct 6, 2025 – Oct 10, 2025	$1.09	$1.11	$1.08	$1.09	77,213
Oct 13, 2025 – Oct 17, 2025	$1.08	$1.09	$1.07	$1.08	51,278
Oct 20, 2025 – Oct 24, 2025	$1.07	$1.09	$1.07	$1.09	41,752
Oct 27, 2025 – Oct 31, 2025	$1.09	$1.14	$1.08	$1.14	112,366
Nov 3, 2025 – Nov 7, 2025	$1.14	$1.14	$1.10	$1.11	73,287
Nov 10, 2025 – Nov 14, 2025	$1.11	$1.14	$1.10	$1.11	65,007
Nov 17, 2025 – Nov 21, 2025	$1.11	$1.12	$1.08	$1.08	47,617
Nov 24, 2025 – Nov 28, 2025	$1.09	$1.09	$1.08	$1.09	25,531
Dec 1, 2025 – Dec 5, 2025	$1.08	$1.08	$1.07	$1.07	58,840
Dec 8, 2025 – Dec 12, 2025	$1.07	$1.07	$1.04	$1.05	88,738
Dec 15, 2025 – Dec 19, 2025	$1.04	$1.07	$1.04	$1.06	158,128
Dec 22, 2025 – Dec 23, 2025	$1.07	$1.11	$1.06	$1.11	62,430
Dec 29, 2025 – Jan 2, 2026	$1.10	$1.13	$1.09	$1.13	57,503
Jan 5, 2026 – Jan 9, 2026	$1.13	$1.17	$1.13	$1.16	86,598
Jan 12, 2026 – Jan 16, 2026	$1.16	$1.21	$1.15	$1.15	171,081
Jan 19, 2026 – Jan 23, 2026	$1.13	$1.14	$1.11	$1.14	52,197
Jan 26, 2026 – Jan 30, 2026	$1.17	$1.18	$1.13	$1.13	201,991
Feb 2, 2026 – Feb 6, 2026	$1.12	$1.14	$1.11	$1.13	80,966
Feb 9, 2026 – Feb 13, 2026	$1.13	$1.15	$1.11	$1.14	49,875
Feb 16, 2026 – Feb 20, 2026	$1.14	$1.14	$1.10	$1.11	50,804
Feb 23, 2026 – Feb 27, 2026	$1.11	$1.11	$1.02	$1.05	138,280
Mar 2, 2026 – Mar 6, 2026	$1.03	$1.03	$0.98	$1.01	122,092
Mar 9, 2026 – Mar 13, 2026	$0.99	$0.99	$0.97	$0.98	41,918
Mar 16, 2026 – Mar 20, 2026	$0.98	$1.00	$0.96	$0.99	88,661
Mar 23, 2026 – Mar 27, 2026	$0.96	$0.97	$0.95	$0.96	90,049
Mar 30, 2026 – Apr 2, 2026	$0.96	$0.97	$0.95	$0.95	58,123
Apr 6, 2026 – Apr 10, 2026	$0.96	$0.97	$0.94	$0.96	62,656
Apr 13, 2026 – Apr 17, 2026	$0.96	$0.96	$0.95	$0.95	39,608
Apr 20, 2026 – Apr 24, 2026	$0.95	$0.96	$0.93	$0.93	163,649
Apr 27, 2026 – May 1, 2026	$0.94	$0.96	$0.92	$0.93	55,563
May 4, 2026 – May 8, 2026	$0.91	$0.92	$0.90	$0.90	98,953
May 11, 2026 – May 15, 2026	$0.90	$0.90	$0.88	$0.89	134,071
May 18, 2026 – May 22, 2026	$0.89	$0.92	$0.88	$0.91	36,846
May 25, 2026 – May 29, 2026	$0.92	$0.94	$0.92	$0.93	41,029
Jun 1, 2026 – Jun 5, 2026	$0.94	$0.94	$0.92	$0.93	94,461
Jun 8, 2026 – Jun 12, 2026	$0.93	$0.94	$0.91	$0.92	21,968
Jun 15, 2026 – Jun 18, 2026	$0.92	$0.92	$0.89	$0.89	79,367
Jun 22, 2026 – Jun 26, 2026	$0.88	$0.90	$0.87	$0.89	77,641
Jun 29, 2026 – Jul 3, 2026	$0.90	$0.96	$0.90	$0.96	47,192
Jul 6, 2026 – Jul 10, 2026	$0.94	$0.96	$0.92	$0.92	21,337
Jul 13, 2026 – Jul 17, 2026	$0.92	$0.94	$0.92	$0.94	26,044
Jul 20, 2026 – Jul 24, 2026	$0.92	$0.93	$0.90	$0.90	71,425
Jul 27, 2026 – Jul 31, 2026	$0.91	$0.91	$0.90	$0.90	20,157
Aug 3, 2026 – Aug 7, 2026	$0.90	$0.91	$0.90	$0.91	40,993
Aug 10, 2026 – Aug 14, 2026	$0.91	$0.91	$0.90	$0.90	32,461
Aug 17, 2026 – Aug 21, 2026	$0.90	$0.91	$0.89	$0.90	32,173
Aug 24, 2026 – Aug 28, 2026	$0.90	$0.92	$0.89	$0.92	65,606
Aug 31, 2026 – Sep 4, 2026	$0.90	$0.91	$0.89	$0.90	31,784
Sep 7, 2026 – Sep 7, 2026	$0.90	$0.90	$0.90	$0.90	15,441

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Oriola Oyj (0NES.L) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Oriola Oyj

Oriola Oyj provides healthcare and wellbeing products in Sweden, Finland, and internationally. The company offers over the counter (OTC) pharmaceutical and traded goods, vitamins, dietary supplements, cosmetics, skincare products, sports drinks, and wound care products. It also provides logistics, advisory, sales and marketing, and expert services for pharmaceutical companies, pharmacies, hospital pharmacies, veterinaries, as well as the grocery trade shops. In addition, the company offers pharmaceutical staffing and dose dispensing services for public and private healthcare operators, pharmacies, groceries, veterinarians, and retailers. As of December 31, 2021, it operated 319 pharmacies in Sweden, as well as operates online pharmacies. The company was formerly known as Oriola-KD Oyj and changed its name to Oriola Oyj in April 2017. Oriola Oyj is headquartered in Espoo, Finland.

CEO: Katarina Gabrielson
Employees: 845
Beta: 0.47

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.