Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 69.50
+0.20 (0.29%)
Oct 9, 2025, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 69.40 | 69.60 | 68.90 | 69.50 | 69.50 | 0.29% | 5,666 |
| Oct 8, 2025 | 70.00 | 70.20 | 69.00 | 69.30 | 69.30 | -1.00% | 9,157 |
| Oct 7, 2025 | 68.60 | 70.30 | 68.40 | 70.00 | 70.00 | 2.04% | 11,239 |
| Oct 6, 2025 | 65.80 | 68.90 | 65.80 | 68.60 | 68.60 | 5.70% | 9,103 |
| Oct 3, 2025 | 64.70 | 65.50 | 64.30 | 64.90 | 64.90 | 0.15% | 11,834 |
| Oct 2, 2025 | 65.80 | 66.40 | 64.50 | 64.80 | 64.80 | -1.52% | 7,597 |
| Oct 1, 2025 | 64.80 | 66.20 | 64.80 | 65.80 | 65.80 | 1.54% | 11,730 |
| Sep 30, 2025 | 64.30 | 65.00 | 62.90 | 64.80 | 64.80 | 0.78% | 17,159 |
| Sep 29, 2025 | 63.50 | 64.50 | 63.50 | 64.30 | 64.30 | 1.26% | 8,800 |
| Sep 26, 2025 | 64.00 | 64.00 | 62.70 | 63.50 | 63.50 | -2.16% | 21,607 |
| Sep 25, 2025 | 66.40 | 66.40 | 64.90 | 64.90 | 64.90 | -2.26% | 3,502 |
| Sep 24, 2025 | 65.90 | 66.50 | 65.60 | 66.40 | 66.40 | 0.61% | 7,426 |
| Sep 23, 2025 | 67.10 | 67.10 | 65.60 | 66.00 | 66.00 | -1.79% | 11,852 |
| Sep 22, 2025 | 66.80 | 67.70 | 66.60 | 67.20 | 67.20 | 0.60% | 5,164 |
| Sep 19, 2025 | 65.40 | 67.40 | 65.40 | 66.80 | 66.80 | 2.14% | 8,336 |
| Sep 18, 2025 | 65.90 | 66.20 | 65.30 | 65.40 | 65.40 | 0.31% | 7,937 |
| Sep 17, 2025 | 65.40 | 65.90 | 64.90 | 65.20 | 65.20 | 0.31% | 7,879 |
| Sep 16, 2025 | 65.50 | 66.00 | 64.80 | 65.00 | 65.00 | -0.76% | 6,245 |
| Sep 15, 2025 | 67.90 | 67.90 | 65.50 | 65.50 | 65.50 | -2.96% | 12,185 |
| Sep 12, 2025 | 67.60 | 68.20 | 67.40 | 67.50 | 67.50 | 0.30% | 9,830 |
| Sep 11, 2025 | 65.50 | 67.50 | 65.50 | 67.30 | 67.30 | 2.75% | 6,160 |
| Sep 10, 2025 | 65.30 | 65.90 | 65.20 | 65.50 | 65.50 | 0.31% | 4,202 |
| Sep 9, 2025 | 65.30 | 65.50 | 64.60 | 65.30 | 65.30 | - | 6,112 |
| Sep 8, 2025 | 65.70 | 66.10 | 65.00 | 65.30 | 65.30 | -0.61% | 9,038 |
| Sep 5, 2025 | 66.80 | 66.90 | 65.60 | 65.70 | 65.70 | -1.65% | 5,776 |
| Sep 4, 2025 | 67.80 | 67.80 | 66.40 | 66.80 | 66.80 | -0.60% | 8,004 |
| Sep 3, 2025 | 66.80 | 67.60 | 66.60 | 67.20 | 67.20 | 0.45% | 4,431 |
| Sep 2, 2025 | 67.20 | 67.40 | 66.80 | 66.90 | 66.90 | -0.45% | 6,511 |
| Sep 1, 2025 | 67.90 | 68.90 | 67.20 | 67.20 | 67.20 | -0.74% | 7,368 |
| Aug 29, 2025 | 68.20 | 68.50 | 67.60 | 67.70 | 67.70 | -0.59% | 5,203 |
| Aug 28, 2025 | 69.10 | 69.20 | 67.70 | 68.10 | 68.10 | -1.59% | 3,418 |
| Aug 27, 2025 | 68.90 | 69.30 | 68.50 | 69.20 | 69.20 | 0.58% | 3,679 |
| Aug 26, 2025 | 68.80 | 69.60 | 68.40 | 68.80 | 68.80 | - | 11,794 |
| Aug 25, 2025 | 69.00 | 69.30 | 68.50 | 68.80 | 68.80 | -0.29% | 4,158 |
| Aug 22, 2025 | 69.20 | 69.80 | 68.80 | 69.00 | 69.00 | 0.29% | 8,964 |
| Aug 21, 2025 | 69.10 | 69.30 | 68.20 | 68.80 | 68.80 | -0.43% | 10,667 |
| Aug 20, 2025 | 67.80 | 69.10 | 67.80 | 69.10 | 69.10 | 1.92% | 9,696 |
| Aug 19, 2025 | 68.70 | 68.90 | 67.70 | 67.80 | 67.80 | -1.31% | 4,780 |
| Aug 18, 2025 | 67.50 | 68.70 | 67.50 | 68.70 | 68.70 | 1.93% | 7,145 |
| Aug 15, 2025 | 66.80 | 67.40 | 66.50 | 67.40 | 67.40 | 1.81% | 6,434 |
| Aug 14, 2025 | 66.50 | 67.10 | 66.20 | 66.20 | 66.20 | -0.60% | 4,662 |
| Aug 13, 2025 | 66.30 | 67.10 | 66.30 | 66.60 | 66.60 | 0.76% | 4,211 |
| Aug 12, 2025 | 65.90 | 66.40 | 65.70 | 66.10 | 66.10 | 0.61% | 7,067 |
| Aug 11, 2025 | 65.10 | 66.00 | 65.10 | 65.70 | 65.70 | 1.08% | 4,072 |
| Aug 8, 2025 | 64.70 | 66.10 | 64.60 | 65.00 | 65.00 | 0.93% | 12,938 |
| Aug 7, 2025 | 65.00 | 65.60 | 64.00 | 64.40 | 64.40 | -1.38% | 12,957 |
| Aug 6, 2025 | 70.50 | 70.80 | 65.30 | 65.30 | 65.30 | -7.77% | 19,985 |
| Aug 5, 2025 | 70.80 | 71.70 | 70.80 | 70.80 | 70.80 | 0.57% | 7,027 |
| Aug 4, 2025 | 69.70 | 70.70 | 69.50 | 70.40 | 70.40 | 1.00% | 6,706 |
| Aug 1, 2025 | 68.90 | 69.70 | 68.70 | 69.70 | 69.70 | - | 11,842 |