Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 66.80
-0.80 (-1.18%)
Apr 28, 2026, 6:29 PM EET
HEL:ORNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.50 | 69.50 | 66.40 | 66.70 | - | -1.33% | 2,772 |
| 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% | 20,284 |
| Apr 23, 2026 | 73.10 | 73.10 | 67.80 | 69.50 | 69.50 | -4.79% | 23,116 |
| Apr 22, 2026 | 73.50 | 73.50 | 72.60 | 73.00 | 73.00 | -0.95% | 9,479 |
| 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 | - | 5,329 |
| 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% | 21,551 |
| 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 | -0.89% | 4,926 |
| Mar 24, 2026 | 67.50 | 68.30 | 67.40 | 67.40 | 66.50 | - | 5,510 |
| Mar 23, 2026 | 67.00 | 69.80 | 67.00 | 67.40 | 66.50 | -2.32% | 16,060 |
| Mar 20, 2026 | 69.90 | 70.40 | 69.00 | 69.00 | 68.08 | -1.43% | 2,735 |
| Mar 19, 2026 | 69.70 | 70.10 | 69.30 | 70.00 | 69.07 | -0.14% | 2,315 |
| Mar 18, 2026 | 70.50 | 71.30 | 70.10 | 70.10 | 69.16 | -0.14% | 14,197 |
| Mar 17, 2026 | 70.50 | 71.00 | 70.20 | 70.20 | 69.26 | -0.43% | 4,720 |
| Mar 16, 2026 | 69.40 | 70.50 | 68.90 | 70.50 | 69.56 | 1.59% | 6,229 |
| Mar 13, 2026 | 68.90 | 70.30 | 68.90 | 69.40 | 68.47 | 1.02% | 3,476 |
| Mar 12, 2026 | 68.40 | 69.20 | 67.90 | 68.70 | 67.78 | 0.44% | 3,988 |
| Mar 11, 2026 | 69.70 | 69.80 | 68.20 | 68.40 | 67.49 | -2.43% | 3,366 |
| Mar 10, 2026 | 69.10 | 71.50 | 69.10 | 70.10 | 69.16 | 2.34% | 5,603 |
| Mar 9, 2026 | 66.50 | 69.00 | 65.80 | 68.50 | 67.59 | 1.63% | 8,876 |
| Mar 6, 2026 | 67.00 | 67.70 | 66.60 | 67.40 | 66.50 | 0.60% | 3,123 |
| Mar 5, 2026 | 67.70 | 68.60 | 67.00 | 67.00 | 66.11 | -1.47% | 7,050 |
| Mar 4, 2026 | 65.90 | 68.10 | 65.90 | 68.00 | 67.09 | 3.03% | 4,782 |
| Mar 3, 2026 | 66.90 | 66.90 | 65.60 | 66.00 | 65.12 | -1.64% | 5,264 |
| Mar 2, 2026 | 67.00 | 67.70 | 66.60 | 67.10 | 66.20 | -1.03% | 5,077 |
| Feb 27, 2026 | 67.40 | 67.80 | 67.00 | 67.80 | 66.89 | 0.59% | 9,762 |
| Feb 26, 2026 | 67.50 | 68.50 | 67.20 | 67.40 | 66.50 | -0.30% | 2,164 |
| Feb 25, 2026 | 68.40 | 68.40 | 67.60 | 67.60 | 66.70 | -1.17% | 2,912 |
| Feb 24, 2026 | 67.90 | 68.80 | 67.60 | 68.40 | 67.49 | 0.44% | 4,773 |
| Feb 23, 2026 | 69.00 | 69.00 | 67.80 | 68.10 | 67.19 | -1.45% | 4,689 |
| Feb 20, 2026 | 69.30 | 70.20 | 68.60 | 69.10 | 68.18 | 0.14% | 4,346 |
| Feb 19, 2026 | 68.80 | 69.80 | 68.70 | 69.00 | 68.08 | 0.44% | 1,971 |
| Feb 18, 2026 | 69.00 | 69.20 | 68.10 | 68.70 | 67.78 | 0.29% | 2,989 |
| Feb 17, 2026 | 68.10 | 69.00 | 67.40 | 68.50 | 67.59 | 0.59% | 3,232 |
| Feb 16, 2026 | 67.40 | 68.10 | 66.80 | 68.10 | 67.19 | 1.19% | 4,660 |