Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 69.30
-0.70 (-1.00%)
Jun 8, 2026, 10:00 AM EET
HEL:ORNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 68.90 | 70.90 | 68.90 | 70.00 | 70.00 | 1.60% | 4,477 |
| Jun 4, 2026 | 67.60 | 69.10 | 67.50 | 68.90 | 68.90 | 1.77% | 5,872 |
| Jun 3, 2026 | 68.00 | 68.00 | 67.00 | 67.70 | 67.70 | 1.04% | 4,828 |
| Jun 2, 2026 | 68.00 | 68.80 | 66.90 | 67.00 | 67.00 | -1.47% | 5,697 |
| Jun 1, 2026 | 71.10 | 71.10 | 67.80 | 68.00 | 68.00 | -4.36% | 4,596 |
| May 29, 2026 | 70.80 | 71.40 | 70.70 | 71.10 | 71.10 | 0.71% | 6,607 |
| May 28, 2026 | 70.80 | 70.90 | 69.80 | 70.60 | 70.60 | -0.84% | 2,267 |
| May 27, 2026 | 71.00 | 71.70 | 69.00 | 71.20 | 71.20 | 0.14% | 4,433 |
| May 26, 2026 | 71.90 | 72.00 | 71.00 | 71.10 | 71.10 | -1.25% | 5,671 |
| May 25, 2026 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.12% | 4,929 |
| May 22, 2026 | 71.60 | 71.60 | 70.70 | 71.20 | 71.20 | -0.56% | 2,517 |
| May 21, 2026 | 70.80 | 71.70 | 70.80 | 71.60 | 71.60 | 0.99% | 5,072 |
| May 20, 2026 | 71.00 | 71.20 | 70.00 | 70.90 | 70.90 | -0.28% | 4,476 |
| May 19, 2026 | 68.80 | 71.10 | 68.80 | 71.10 | 71.10 | 3.95% | 5,417 |
| May 18, 2026 | 67.70 | 68.50 | 67.40 | 68.40 | 68.40 | 1.03% | 7,072 |
| May 15, 2026 | 68.40 | 68.40 | 67.60 | 67.70 | 67.70 | 1.04% | 7,288 |
| May 13, 2026 | 67.10 | 67.90 | 67.00 | 67.00 | 67.00 | -0.15% | 7,344 |
| May 12, 2026 | 66.50 | 67.80 | 66.30 | 67.10 | 67.10 | 0.30% | 3,105 |
| May 11, 2026 | 68.50 | 68.80 | 65.00 | 66.90 | 66.90 | -2.34% | 7,664 |
| May 8, 2026 | 69.50 | 69.50 | 68.30 | 68.50 | 68.50 | -1.72% | 2,802 |
| May 7, 2026 | 70.80 | 71.00 | 69.70 | 69.70 | 69.70 | -1.55% | 4,295 |
| May 6, 2026 | 69.40 | 71.10 | 69.40 | 70.80 | 70.80 | 2.02% | 15,224 |
| May 5, 2026 | 69.10 | 69.80 | 69.00 | 69.40 | 69.40 | 0.58% | 2,927 |
| May 4, 2026 | 69.60 | 69.60 | 68.40 | 69.00 | 69.00 | 1.32% | 7,011 |
| Apr 30, 2026 | 66.10 | 68.60 | 66.10 | 68.10 | 68.10 | 3.03% | 14,681 |
| Apr 29, 2026 | 66.80 | 66.80 | 65.40 | 66.10 | 66.10 | -1.05% | 5,710 |
| Apr 28, 2026 | 69.50 | 69.50 | 66.40 | 66.80 | 66.80 | -1.18% | 3,592 |
| Apr 27, 2026 | 66.70 | 67.80 | 66.10 | 67.60 | 67.60 | 1.35% | 26,360 |
| Apr 24, 2026 | 69.50 | 69.50 | 66.60 | 66.70 | 66.70 | -4.03% | 20,573 |
| Apr 23, 2026 | 73.10 | 73.10 | 67.80 | 69.50 | 69.50 | -4.79% | 24,601 |
| Apr 22, 2026 | 73.50 | 73.50 | 72.60 | 73.00 | 73.00 | -0.95% | 9,883 |
| Apr 21, 2026 | 74.80 | 75.00 | 73.60 | 73.70 | 73.70 | -1.47% | 24,034 |
| Apr 20, 2026 | 74.80 | 75.10 | 74.00 | 74.80 | 74.80 | - | 5,332 |
| Apr 17, 2026 | 73.50 | 74.80 | 72.30 | 74.80 | 74.80 | 1.77% | 6,411 |
| Apr 16, 2026 | 73.20 | 73.90 | 73.00 | 73.50 | 73.50 | 0.68% | 2,829 |
| Apr 15, 2026 | 73.40 | 74.10 | 71.50 | 73.00 | 73.00 | -0.68% | 6,753 |
| Apr 14, 2026 | 72.70 | 73.70 | 72.70 | 73.50 | 73.50 | 1.80% | 4,413 |
| Apr 13, 2026 | 73.40 | 73.40 | 71.70 | 72.20 | 72.20 | -1.77% | 21,586 |
| Apr 10, 2026 | 72.40 | 74.00 | 72.40 | 73.50 | 73.50 | 1.80% | 2,974 |
| Apr 9, 2026 | 71.50 | 73.50 | 71.50 | 72.20 | 72.20 | 0.84% | 7,984 |
| Apr 8, 2026 | 72.40 | 72.60 | 70.60 | 71.60 | 71.60 | 0.56% | 10,102 |
| Apr 7, 2026 | 71.40 | 72.10 | 70.70 | 71.20 | 71.20 | -0.42% | 8,231 |
| Apr 2, 2026 | 71.10 | 71.70 | 69.60 | 71.50 | 71.50 | - | 6,980 |
| Apr 1, 2026 | 71.40 | 72.30 | 71.20 | 71.50 | 71.50 | 2.88% | 5,735 |
| Mar 31, 2026 | 68.00 | 69.50 | 67.90 | 69.50 | 69.50 | 2.21% | 4,741 |
| Mar 30, 2026 | 67.20 | 68.20 | 67.20 | 68.00 | 68.00 | 1.34% | 2,466 |
| Mar 27, 2026 | 66.80 | 68.00 | 66.80 | 67.10 | 67.10 | 0.60% | 2,951 |
| Mar 26, 2026 | 66.80 | 67.10 | 66.00 | 66.70 | 66.70 | -0.15% | 2,222 |
| Mar 25, 2026 | 67.30 | 67.30 | 66.20 | 66.80 | 66.80 | 0.45% | 4,926 |
| Mar 24, 2026 | 67.50 | 68.30 | 67.40 | 67.40 | 66.50 | - | 5,510 |