Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 81.60
-1.20 (-1.45%)
Oct 8, 2026, 11:14 AM EET
HEL:ORNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 82.50 | 82.50 | 81.50 | 81.60 | 81.60 | -1.45% | 1,212 |
| Oct 7, 2026 | 81.30 | 82.80 | 81.30 | 82.80 | 82.80 | 1.60% | 2,218 |
| Oct 6, 2026 | 81.20 | 83.00 | 81.00 | 81.50 | 81.50 | 1.12% | 5,831 |
| Oct 5, 2026 | 80.40 | 81.50 | 75.00 | 80.60 | 80.60 | 0.25% | 4,409 |
| Oct 2, 2026 | 79.50 | 81.10 | 79.30 | 80.40 | 80.40 | -0.37% | 2,404 |
| Oct 1, 2026 | 82.20 | 82.30 | 80.70 | 80.70 | 80.70 | -2.42% | 4,804 |
| Sep 30, 2026 | 83.40 | 83.40 | 82.50 | 82.70 | 82.70 | 0.98% | 1,540 |
| Sep 29, 2026 | 83.70 | 84.20 | 81.90 | 81.90 | 81.90 | -2.15% | 4,943 |
| Sep 28, 2026 | 84.20 | 84.40 | 83.40 | 83.70 | 83.70 | 1.58% | 8,602 |
| Sep 25, 2026 | 82.80 | 83.20 | 82.40 | 82.40 | 82.40 | -0.24% | 6,377 |
| Sep 24, 2026 | 82.40 | 82.90 | 81.20 | 82.60 | 82.60 | 0.24% | 3,468 |
| Sep 23, 2026 | 83.60 | 83.60 | 82.30 | 82.40 | 82.40 | -1.44% | 3,558 |
| Sep 22, 2026 | 82.20 | 83.60 | 81.70 | 83.60 | 83.60 | 1.09% | 5,417 |
| Sep 21, 2026 | 81.30 | 82.70 | 81.00 | 82.70 | 82.70 | 1.60% | 8,577 |
| Sep 18, 2026 | 81.10 | 82.10 | 81.10 | 81.40 | 81.40 | - | 7,956 |
| Sep 17, 2026 | 80.00 | 81.40 | 80.00 | 81.40 | 81.40 | 1.50% | 6,090 |
| Sep 16, 2026 | 79.40 | 80.20 | 79.20 | 80.20 | 80.20 | 1.39% | 8,426 |
| Sep 15, 2026 | 79.80 | 80.00 | 78.50 | 79.10 | 79.10 | -0.38% | 1,334 |
| Sep 14, 2026 | 78.60 | 80.30 | 78.60 | 79.40 | 79.40 | 1.53% | 9,521 |
| Sep 11, 2026 | 79.00 | 79.50 | 77.90 | 78.20 | 78.20 | -0.64% | 3,453 |
| Sep 10, 2026 | 79.80 | 80.20 | 78.70 | 78.70 | 78.70 | 0.13% | 2,959 |
| Sep 9, 2026 | 79.40 | 79.50 | 78.60 | 78.60 | 78.60 | -1.01% | 2,377 |
| Sep 8, 2026 | 79.30 | 79.70 | 79.00 | 79.40 | 79.40 | 0.51% | 3,792 |
| Sep 7, 2026 | 79.30 | 80.00 | 79.00 | 79.00 | 79.00 | -0.63% | 2,914 |
| Sep 4, 2026 | 79.60 | 80.20 | 79.30 | 79.50 | 79.50 | -0.13% | 3,184 |
| Sep 3, 2026 | 80.40 | 81.30 | 79.60 | 79.60 | 79.60 | -0.50% | 6,543 |
| Sep 2, 2026 | 79.50 | 80.70 | 79.10 | 80.00 | 80.00 | 0.88% | 4,787 |
| Sep 1, 2026 | 78.90 | 80.10 | 78.90 | 79.30 | 79.30 | 0.51% | 5,722 |
| Aug 31, 2026 | 79.40 | 79.70 | 78.70 | 78.90 | 78.90 | -0.63% | 4,884 |
| Aug 28, 2026 | 79.90 | 80.10 | 79.20 | 79.40 | 79.40 | 0.13% | 2,364 |
| Aug 27, 2026 | 79.80 | 80.10 | 79.00 | 79.30 | 79.30 | -0.63% | 4,067 |
| Aug 26, 2026 | 80.50 | 81.00 | 79.80 | 79.80 | 79.80 | -0.87% | 2,988 |
| Aug 25, 2026 | 78.80 | 80.80 | 78.80 | 80.50 | 80.50 | 1.90% | 6,340 |
| Aug 24, 2026 | 79.00 | 79.00 | 78.40 | 79.00 | 79.00 | - | 2,452 |
| Aug 21, 2026 | 78.80 | 79.00 | 78.20 | 79.00 | 79.00 | 0.25% | 1,608 |
| Aug 20, 2026 | 79.60 | 79.60 | 78.60 | 78.80 | 78.80 | -0.25% | 1,774 |
| Aug 19, 2026 | 78.10 | 79.00 | 77.90 | 79.00 | 79.00 | 1.15% | 2,931 |
| Aug 18, 2026 | 77.90 | 78.40 | 77.70 | 78.10 | 78.10 | 0.26% | 3,580 |
| Aug 17, 2026 | 77.00 | 78.50 | 77.00 | 77.90 | 77.90 | 1.17% | 3,765 |
| Aug 14, 2026 | 79.50 | 79.60 | 76.70 | 77.00 | 77.00 | -3.14% | 4,937 |
| Aug 13, 2026 | 77.20 | 79.50 | 77.20 | 79.50 | 79.50 | 2.45% | 1,820 |
| Aug 12, 2026 | 79.30 | 79.30 | 77.60 | 77.60 | 77.60 | -2.14% | 2,284 |
| Aug 11, 2026 | 78.70 | 80.30 | 78.50 | 79.30 | 79.30 | 0.76% | 4,779 |
| Aug 10, 2026 | 81.40 | 81.40 | 78.30 | 78.70 | 78.70 | -3.32% | 11,539 |
| Aug 7, 2026 | 81.60 | 82.70 | 81.40 | 81.40 | 81.40 | -0.25% | 4,338 |
| Aug 6, 2026 | 81.50 | 82.30 | 81.40 | 81.60 | 81.60 | 0.25% | 3,264 |
| Aug 5, 2026 | 80.20 | 82.20 | 80.20 | 81.40 | 81.40 | 1.50% | 11,066 |
| Aug 4, 2026 | 79.00 | 80.90 | 79.00 | 80.20 | 80.20 | 1.26% | 5,217 |
| Aug 3, 2026 | 80.70 | 81.40 | 79.20 | 79.20 | 79.20 | -1.86% | 3,533 |
| Jul 31, 2026 | 81.00 | 82.00 | 80.40 | 80.70 | 80.70 | - | 3,419 |