Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 67.40
+1.20 (1.81%)
Aug 15, 2025, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 70.50 | 70.80 | 69.40 | 69.70 | 69.70 | -0.71% | 15,652 |
| Jul 30, 2025 | 69.10 | 70.40 | 69.10 | 70.20 | 70.20 | 0.29% | 8,125 |
| Jul 29, 2025 | 69.60 | 70.50 | 69.40 | 70.00 | 70.00 | 0.14% | 8,169 |
| Jul 28, 2025 | 70.00 | 71.40 | 69.30 | 69.90 | 69.90 | -0.29% | 20,194 |
| Jul 25, 2025 | 70.50 | 70.70 | 69.80 | 70.10 | 70.10 | -0.14% | 8,521 |
| Jul 24, 2025 | 69.90 | 70.70 | 69.90 | 70.20 | 70.20 | 0.43% | 10,897 |
| Jul 23, 2025 | 69.30 | 70.50 | 69.30 | 69.90 | 69.90 | 1.01% | 7,868 |
| Jul 22, 2025 | 68.90 | 69.90 | 68.70 | 69.20 | 69.20 | 0.44% | 8,718 |
| Jul 21, 2025 | 69.00 | 70.10 | 68.60 | 68.90 | 68.90 | -0.29% | 9,217 |
| Jul 18, 2025 | 66.00 | 69.30 | 65.40 | 69.10 | 69.10 | 5.18% | 31,529 |
| Jul 17, 2025 | 65.80 | 66.20 | 65.10 | 65.70 | 65.70 | -0.30% | 10,782 |
| Jul 16, 2025 | 65.50 | 66.50 | 65.50 | 65.90 | 65.90 | 0.61% | 8,187 |
| Jul 15, 2025 | 66.00 | 66.80 | 65.50 | 65.50 | 65.50 | -0.76% | 9,882 |
| Jul 14, 2025 | 66.20 | 66.60 | 65.70 | 66.00 | 66.00 | -0.30% | 8,001 |
| Jul 11, 2025 | 66.50 | 67.60 | 66.20 | 66.20 | 66.20 | -0.45% | 5,843 |
| Jul 10, 2025 | 65.50 | 66.70 | 65.50 | 66.50 | 66.50 | 1.84% | 8,653 |
| Jul 9, 2025 | 65.30 | 67.00 | 64.00 | 65.30 | 65.30 | -0.46% | 20,621 |
| Jul 8, 2025 | 63.30 | 65.70 | 63.30 | 65.60 | 65.60 | 4.29% | 8,049 |
| Jul 7, 2025 | 63.10 | 63.10 | 62.60 | 62.90 | 62.90 | -0.32% | 5,532 |
| Jul 4, 2025 | 62.00 | 63.10 | 61.90 | 63.10 | 63.10 | 1.94% | 3,323 |
| Jul 3, 2025 | 62.00 | 62.30 | 61.70 | 61.90 | 61.90 | -0.16% | 3,857 |
| Jul 2, 2025 | 63.10 | 63.20 | 61.60 | 62.00 | 62.00 | -1.74% | 9,420 |
| Jul 1, 2025 | 63.30 | 64.00 | 63.10 | 63.10 | 63.10 | -0.32% | 6,619 |
| Jun 30, 2025 | 62.50 | 63.80 | 62.50 | 63.30 | 63.30 | 0.16% | 10,927 |
| Jun 27, 2025 | 62.60 | 63.30 | 62.30 | 63.20 | 63.20 | 1.44% | 9,603 |
| Jun 26, 2025 | 62.70 | 62.90 | 62.30 | 62.30 | 62.30 | -0.80% | 3,339 |
| Jun 25, 2025 | 62.70 | 63.30 | 62.70 | 62.80 | 62.80 | 0.16% | 6,797 |
| Jun 24, 2025 | 63.70 | 63.80 | 62.50 | 62.70 | 62.70 | -1.57% | 8,419 |
| Jun 23, 2025 | 63.50 | 64.10 | 62.90 | 63.70 | 63.70 | 0.31% | 7,570 |
| Jun 19, 2025 | 62.80 | 64.00 | 62.80 | 63.50 | 63.50 | 1.11% | 21,536 |
| Jun 18, 2025 | 62.90 | 63.10 | 62.40 | 62.80 | 62.80 | -0.16% | 3,553 |
| Jun 17, 2025 | 63.00 | 63.40 | 62.50 | 62.90 | 62.90 | -0.16% | 11,694 |
| Jun 16, 2025 | 62.80 | 63.70 | 62.60 | 63.00 | 63.00 | -0.47% | 12,618 |
| Jun 13, 2025 | 62.70 | 64.00 | 62.70 | 63.30 | 63.30 | -0.63% | 14,738 |
| Jun 12, 2025 | 62.80 | 64.00 | 62.80 | 63.70 | 63.70 | 1.76% | 5,208 |
| Jun 11, 2025 | 62.80 | 62.90 | 62.10 | 62.60 | 62.60 | -0.32% | 3,760 |
| Jun 10, 2025 | 62.10 | 62.90 | 62.10 | 62.80 | 62.80 | 1.13% | 6,937 |
| Jun 9, 2025 | 62.50 | 62.60 | 62.10 | 62.10 | 62.10 | -0.32% | 3,492 |
| Jun 6, 2025 | 62.10 | 62.80 | 62.10 | 62.30 | 62.30 | 0.32% | 12,848 |