Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 61.90
+0.80 (1.31%)
At close: Dec 19, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 60.90 | 62.00 | 60.30 | 61.90 | 61.90 | 1.31% | 16,474 |
| Dec 18, 2025 | 60.60 | 61.10 | 60.30 | 61.10 | 61.10 | 0.83% | 22,320 |
| Dec 17, 2025 | 61.30 | 61.60 | 60.30 | 60.60 | 60.60 | -0.49% | 9,669 |
| Dec 16, 2025 | 60.80 | 61.90 | 60.30 | 60.90 | 60.90 | - | 5,366 |
| Dec 15, 2025 | 59.70 | 61.00 | 59.20 | 60.90 | 60.90 | 2.01% | 3,306 |
| Dec 12, 2025 | 61.00 | 61.00 | 59.60 | 59.70 | 59.70 | -2.13% | 8,334 |
| Dec 11, 2025 | 60.80 | 61.20 | 60.70 | 61.00 | 61.00 | 0.49% | 14,522 |
| Dec 10, 2025 | 60.60 | 60.80 | 59.90 | 60.70 | 60.70 | 0.66% | 14,253 |
| Dec 9, 2025 | 60.80 | 60.90 | 60.30 | 60.30 | 60.30 | - | 17,203 |
| Dec 8, 2025 | 60.60 | 60.90 | 60.10 | 60.30 | 60.30 | -0.17% | 2,825 |
| Dec 5, 2025 | 59.80 | 61.00 | 59.80 | 60.40 | 60.40 | 0.83% | 39,156 |
| Dec 4, 2025 | 60.30 | 60.90 | 59.50 | 59.90 | 59.90 | -0.66% | 8,238 |
| Dec 3, 2025 | 62.20 | 62.30 | 59.40 | 60.30 | 60.30 | -1.79% | 23,626 |
| Dec 2, 2025 | 60.90 | 61.60 | 60.80 | 61.40 | 61.40 | 0.16% | 10,649 |
| Dec 1, 2025 | 61.60 | 61.60 | 60.90 | 61.30 | 61.30 | -0.81% | 2,512 |
| Nov 28, 2025 | 61.60 | 61.80 | 61.00 | 61.80 | 61.80 | 0.32% | 9,121 |
| Nov 27, 2025 | 61.00 | 61.70 | 60.70 | 61.60 | 61.60 | 1.15% | 1,658 |
| Nov 26, 2025 | 60.40 | 61.00 | 60.30 | 60.90 | 60.90 | 1.33% | 3,490 |
| Nov 25, 2025 | 59.90 | 60.50 | 59.40 | 60.10 | 60.10 | 0.50% | 8,666 |
| Nov 24, 2025 | 59.90 | 60.20 | 59.70 | 59.80 | 59.80 | -0.17% | 4,439 |
| Nov 21, 2025 | 59.20 | 59.90 | 58.90 | 59.90 | 59.90 | 0.17% | 5,072 |
| Nov 20, 2025 | 59.40 | 60.70 | 59.40 | 59.80 | 59.80 | 1.36% | 3,554 |
| Nov 19, 2025 | 59.10 | 59.40 | 58.90 | 59.00 | 59.00 | -0.17% | 2,439 |
| Nov 18, 2025 | 59.80 | 60.00 | 58.90 | 59.10 | 59.10 | -1.34% | 5,974 |
| Nov 17, 2025 | 59.80 | 60.10 | 59.60 | 59.90 | 59.90 | 0.17% | 6,448 |
| Nov 14, 2025 | 59.50 | 59.80 | 59.00 | 59.80 | 59.80 | 0.50% | 5,495 |
| Nov 13, 2025 | 59.80 | 60.40 | 59.00 | 59.50 | 59.50 | -0.34% | 2,239 |
| Nov 12, 2025 | 59.50 | 59.90 | 59.20 | 59.70 | 59.70 | 0.84% | 3,631 |
| Nov 11, 2025 | 58.00 | 59.20 | 58.00 | 59.20 | 59.20 | 2.42% | 5,895 |
| Nov 10, 2025 | 57.00 | 58.10 | 57.00 | 57.80 | 57.80 | 1.40% | 4,135 |
| Nov 7, 2025 | 57.60 | 58.00 | 56.30 | 57.00 | 57.00 | -1.04% | 8,907 |
| Nov 6, 2025 | 58.30 | 58.30 | 57.00 | 57.60 | 57.60 | -0.86% | 7,630 |
| Nov 5, 2025 | 58.80 | 58.90 | 58.10 | 58.10 | 58.10 | -1.86% | 6,065 |
| Nov 4, 2025 | 60.20 | 60.20 | 58.70 | 59.20 | 59.20 | -1.50% | 8,123 |
| Nov 3, 2025 | 60.60 | 60.60 | 59.90 | 60.10 | 60.10 | -0.99% | 3,780 |
| Oct 31, 2025 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | -1.62% | 6,420 |
| Oct 30, 2025 | 62.90 | 62.90 | 61.30 | 61.70 | 61.70 | -1.91% | 9,544 |
| Oct 29, 2025 | 61.50 | 63.50 | 61.40 | 62.90 | 62.90 | 3.62% | 7,619 |
| Oct 28, 2025 | 68.30 | 70.50 | 60.60 | 60.70 | 60.70 | -10.60% | 29,727 |
| Oct 27, 2025 | 68.00 | 68.40 | 67.40 | 67.90 | 67.90 | -0.15% | 4,980 |
| Oct 24, 2025 | 67.80 | 68.10 | 67.20 | 68.00 | 68.00 | 0.29% | 2,696 |
| Oct 23, 2025 | 67.30 | 68.30 | 67.30 | 67.80 | 67.80 | 0.74% | 8,201 |
| Oct 22, 2025 | 66.80 | 67.50 | 66.80 | 67.30 | 67.30 | 0.60% | 3,648 |
| Oct 21, 2025 | 67.30 | 67.30 | 66.40 | 66.90 | 66.90 | -0.59% | 4,323 |
| Oct 20, 2025 | 66.80 | 67.50 | 66.80 | 67.30 | 67.30 | 0.75% | 3,509 |
| Oct 17, 2025 | 67.20 | 67.60 | 66.50 | 66.80 | 66.80 | -0.74% | 3,241 |
| Oct 16, 2025 | 67.40 | 67.70 | 66.90 | 67.30 | 67.30 | -0.15% | 8,468 |
| Oct 15, 2025 | 67.90 | 67.90 | 66.50 | 67.40 | 67.40 | -0.74% | 4,679 |
| Oct 14, 2025 | 67.60 | 68.20 | 67.40 | 67.90 | 67.08 | -0.29% | 3,447 |
| Oct 13, 2025 | 68.30 | 69.10 | 67.50 | 68.10 | 67.28 | -0.29% | 9,204 |