Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 61.60
+0.70 (1.15%)
Nov 27, 2025, 4:42 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 69.40 | 70.00 | 68.30 | 68.30 | 67.48 | -1.73% | 9,663 |
| Oct 9, 2025 | 69.40 | 69.60 | 68.90 | 69.50 | 68.66 | 0.29% | 5,666 |
| Oct 8, 2025 | 70.00 | 70.20 | 69.00 | 69.30 | 68.46 | -1.00% | 9,157 |
| Oct 7, 2025 | 68.60 | 70.30 | 68.40 | 70.00 | 69.15 | 2.04% | 11,239 |
| Oct 6, 2025 | 65.80 | 68.90 | 65.80 | 68.60 | 67.77 | 5.70% | 9,103 |
| Oct 3, 2025 | 64.70 | 65.50 | 64.30 | 64.90 | 64.12 | 0.15% | 11,834 |
| Oct 2, 2025 | 65.80 | 66.40 | 64.50 | 64.80 | 64.02 | -1.52% | 7,597 |
| Oct 1, 2025 | 64.80 | 66.20 | 64.80 | 65.80 | 65.01 | 1.54% | 11,730 |
| Sep 30, 2025 | 64.30 | 65.00 | 62.90 | 64.80 | 64.02 | 0.78% | 17,159 |
| Sep 29, 2025 | 63.50 | 64.50 | 63.50 | 64.30 | 63.52 | 1.26% | 8,800 |
| Sep 26, 2025 | 64.00 | 64.00 | 62.70 | 63.50 | 62.73 | -2.16% | 21,607 |
| Sep 25, 2025 | 66.40 | 66.40 | 64.90 | 64.90 | 64.12 | -2.26% | 3,502 |
| Sep 24, 2025 | 65.90 | 66.50 | 65.60 | 66.40 | 65.60 | 0.61% | 7,426 |
| Sep 23, 2025 | 67.10 | 67.10 | 65.60 | 66.00 | 65.20 | -1.79% | 11,852 |
| Sep 22, 2025 | 66.80 | 67.70 | 66.60 | 67.20 | 66.39 | 0.60% | 5,164 |
| Sep 19, 2025 | 65.40 | 67.40 | 65.40 | 66.80 | 65.99 | 2.14% | 8,336 |
| Sep 18, 2025 | 65.90 | 66.20 | 65.30 | 65.40 | 64.61 | 0.31% | 7,937 |