Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 96.70
+1.00 (1.04%)
Oct 28, 2026, 6:00 PM EET
HEL:ORNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 95.50 | 97.60 | 91.10 | 96.70 | 96.70 | 1.04% | 17,751 |
| Oct 27, 2026 | 95.70 | 96.50 | 94.80 | 95.70 | 95.70 | -0.10% | 23,695 |
| Oct 26, 2026 | 93.60 | 97.70 | 93.60 | 95.80 | 95.80 | 4.36% | 22,989 |
| Oct 23, 2026 | 91.00 | 92.30 | 90.20 | 91.80 | 91.80 | 0.33% | 10,721 |
| Oct 22, 2026 | 89.00 | 91.60 | 89.00 | 91.50 | 91.50 | 2.81% | 18,608 |
| Oct 21, 2026 | 88.90 | 89.80 | 88.50 | 89.00 | 89.00 | 0.79% | 8,811 |
| Oct 20, 2026 | 87.60 | 88.50 | 87.00 | 88.30 | 88.30 | 0.80% | 4,240 |
| Oct 19, 2026 | 86.50 | 87.80 | 86.40 | 87.60 | 87.60 | 1.74% | 7,138 |
| Oct 16, 2026 | 85.40 | 87.20 | 85.40 | 87.00 | 86.10 | 1.28% | 10,030 |
| Oct 15, 2026 | 86.00 | 86.80 | 85.50 | 85.90 | 85.01 | -0.12% | 14,204 |
| Oct 14, 2026 | 82.20 | 86.10 | 82.20 | 86.00 | 85.11 | 4.62% | 4,689 |
| Oct 13, 2026 | 81.90 | 83.50 | 81.90 | 82.20 | 81.35 | -0.12% | 7,090 |
| Oct 12, 2026 | 79.80 | 82.30 | 79.20 | 82.30 | 81.45 | 3.26% | 2,362 |
| Oct 9, 2026 | 79.40 | 81.30 | 78.70 | 79.70 | 78.88 | -0.99% | 8,157 |
| Oct 8, 2026 | 82.50 | 82.50 | 80.30 | 80.50 | 79.67 | -2.78% | 10,714 |
| Oct 7, 2026 | 81.30 | 82.80 | 81.30 | 82.80 | 81.94 | 1.60% | 2,218 |
| Oct 6, 2026 | 81.20 | 83.00 | 81.00 | 81.50 | 80.66 | 1.12% | 5,831 |
| Oct 5, 2026 | 80.40 | 81.50 | 75.00 | 80.60 | 79.77 | 0.25% | 4,409 |
| Oct 2, 2026 | 79.50 | 81.10 | 79.30 | 80.40 | 79.57 | -0.37% | 2,404 |
| Oct 1, 2026 | 82.20 | 82.30 | 80.70 | 80.70 | 79.87 | -2.42% | 4,804 |
| Sep 30, 2026 | 83.40 | 83.40 | 82.50 | 82.70 | 81.84 | 0.98% | 1,540 |
| Sep 29, 2026 | 83.70 | 84.20 | 81.90 | 81.90 | 81.05 | -2.15% | 4,943 |
| Sep 28, 2026 | 84.20 | 84.40 | 83.40 | 83.70 | 82.83 | 1.58% | 8,602 |
| Sep 25, 2026 | 82.80 | 83.20 | 82.40 | 82.40 | 81.55 | -0.24% | 6,377 |
| Sep 24, 2026 | 82.40 | 82.90 | 81.20 | 82.60 | 81.75 | 0.24% | 3,468 |
| Sep 23, 2026 | 83.60 | 83.60 | 82.30 | 82.40 | 81.55 | -1.44% | 3,558 |
| Sep 22, 2026 | 82.20 | 83.60 | 81.70 | 83.60 | 82.74 | 1.09% | 5,417 |
| Sep 21, 2026 | 81.30 | 82.70 | 81.00 | 82.70 | 81.84 | 1.60% | 8,577 |
| Sep 18, 2026 | 81.10 | 82.10 | 81.10 | 81.40 | 80.56 | - | 7,956 |
| Sep 17, 2026 | 80.00 | 81.40 | 80.00 | 81.40 | 80.56 | 1.50% | 6,090 |
| Sep 16, 2026 | 79.40 | 80.20 | 79.20 | 80.20 | 79.37 | 1.39% | 8,426 |
| Sep 15, 2026 | 79.80 | 80.00 | 78.50 | 79.10 | 78.28 | -0.38% | 1,334 |
| Sep 14, 2026 | 78.60 | 80.30 | 78.60 | 79.40 | 78.58 | 1.53% | 9,521 |
| Sep 11, 2026 | 79.00 | 79.50 | 77.90 | 78.20 | 77.39 | -0.64% | 3,453 |
| Sep 10, 2026 | 79.80 | 80.20 | 78.70 | 78.70 | 77.89 | 0.13% | 2,959 |
| Sep 9, 2026 | 79.40 | 79.50 | 78.60 | 78.60 | 77.79 | -1.01% | 2,377 |
| Sep 8, 2026 | 79.30 | 79.70 | 79.00 | 79.40 | 78.58 | 0.51% | 3,792 |
| Sep 7, 2026 | 79.30 | 80.00 | 79.00 | 79.00 | 78.18 | -0.63% | 2,914 |
| Sep 4, 2026 | 79.60 | 80.20 | 79.30 | 79.50 | 78.68 | -0.13% | 3,184 |
| Sep 3, 2026 | 80.40 | 81.30 | 79.60 | 79.60 | 78.78 | -0.50% | 6,543 |
| Sep 2, 2026 | 79.50 | 80.70 | 79.10 | 80.00 | 79.17 | 0.88% | 4,787 |
| Sep 1, 2026 | 78.90 | 80.10 | 78.90 | 79.30 | 78.48 | 0.51% | 5,722 |
| Aug 31, 2026 | 79.40 | 79.70 | 78.70 | 78.90 | 78.08 | -0.63% | 4,884 |
| Aug 28, 2026 | 79.90 | 80.10 | 79.20 | 79.40 | 78.58 | 0.13% | 2,364 |
| Aug 27, 2026 | 79.80 | 80.10 | 79.00 | 79.30 | 78.48 | -0.63% | 4,067 |
| Aug 26, 2026 | 80.50 | 81.00 | 79.80 | 79.80 | 78.97 | -0.87% | 3,271 |
| Aug 25, 2026 | 78.80 | 80.80 | 78.80 | 80.50 | 79.67 | 1.90% | 6,340 |
| Aug 24, 2026 | 79.00 | 79.00 | 78.40 | 79.00 | 78.18 | - | 2,555 |
| Aug 21, 2026 | 78.80 | 79.00 | 78.20 | 79.00 | 78.18 | 0.25% | 1,608 |
| Aug 20, 2026 | 79.60 | 79.60 | 78.60 | 78.80 | 77.98 | -0.25% | 1,774 |