BME · ORY · stock
Oryzon Genomics S.A. (ORY) stock price history
Every BME trading session of Oryzon Genomics S.A. from Dec 14, 2015 to Sep 28, 2026: 2,760 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORY adjusted close, 2015 to 2026
- €5.14
- All time high, 2016
- €4.02
- 52 week high, €2.60 low
- 2,760
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ORY key facts
- Oryzon Genomics S.A. (ORY) closed at €2.75 on Sep 28, 2026 on BME.
- ORY's all time high close is €5.14, set on Nov 25, 2016; its all time low close is €1.40 on Dec 31, 2024.
- ORY's 52 week range is €2.60 to €4.02.
- ORY returned -10.1% over the year to Sep 28, 2026 and -12.7% over five years.
- Over ten years ORY returned -2%, -0.2% a year compounded.
- ORY's deepest drawdown was -72.8% from Nov 25, 2016 to Dec 31, 2024.
- DataCedar holds 2,760 daily sessions of ORY history from Dec 14, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORY price chart, 2015 to 2026
ORY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -13.5% |
| 6 months | +2.6% |
| Year to date | -11.3% |
| 1 year | -10.1% |
| 3 years | +34.8% |
| 5 years | -12.7% |
| 10 years | -1.6% |
| Since Dec 14, 2015 | -40.2% |
| Compound annual growth, 10.8 years | -4.7% |
ORY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €5.14 on Nov 25, 2016
- All time low close
- €1.40 on Dec 31, 2024
- 52 week high
- €4.02 on Oct 13, 2025
- 52 week low
- €2.60 on Mar 4, 2026
- Deepest drawdown
- -72.8% from Nov 25, 2016 to Dec 31, 2024, not yet recovered
- Best single session
- +50.6% on Nov 29, 2017
- Worst single session
- -27.5% on Jul 20, 2017
- Volatility, 1 year annualised
- 35.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +122%
- Worst calendar year
- 2017, -40%
ORY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 14, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.09 | €3.40 | €2.60 | €2.75 | -11.6% | 65.5M | 189 |
| 2025 | €1.40 | €4.02 | €1.40 | €3.11 | +122.1% | 218.1M | 255 |
| 2024 | €1.93 | €2.38 | €1.40 | €1.40 | -25.8% | 37.1M | 256 |
| 2023 | €2.53 | €2.93 | €1.86 | €1.89 | -23.9% | 29.3M | 255 |
| 2022 | €2.69 | €3.35 | €1.98 | €2.48 | -8.1% | 37.9M | 257 |
| 2021 | €3.57 | €4.39 | €2.63 | €2.70 | -22.9% | 61.5M | 256 |
| 2020 | €2.76 | €3.89 | €1.48 | €3.50 | +25.9% | 91.8M | 257 |
| 2019 | €2.16 | €4.47 | €2.12 | €2.78 | +28.4% | 78.1M | 256 |
| 2018 | €2.63 | €5.18 | €2.05 | €2.16 | -17.2% | 94M | 254 |
| 2017 | €4.48 | €4.83 | €1.75 | €2.62 | -39.9% | 35M | 255 |
| 2016 | €3.96 | €5.20 | €2.55 | €4.35 | +20.8% | 9.9M | 257 |
| 2015 | €4.49 | €5.25 | €3.45 | €3.60 | n/a | 1.5M | 13 |
ORY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.75 | -1.7% |
| August 2026 | €2.80 | -2.8% |
| July 2026 | €2.88 | -6.9% |
| June 2026 | €3.09 | -1.7% |
| May 2026 | €3.14 | +12.9% |
| April 2026 | €2.78 | +0.9% |
| March 2026 | €2.76 | -12.1% |
| February 2026 | €3.14 | -2.5% |
| January 2026 | €3.22 | +3.5% |
| December 2025 | €3.11 | -7.2% |
| November 2025 | €3.35 | -5.4% |
| October 2025 | €3.54 | +19.2% |
About the ORY data
Daily bars. 2,760 sessions from Dec 14, 2015 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ORY share price history
