Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 79.40
+0.10 (0.13%)
Aug 28, 2026, 6:29 PM EET
HEL:ORNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 79.90 | 80.10 | 79.20 | 79.40 | - | 0.13% | 2,266 |
| 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 |
| Jul 30, 2026 | 81.10 | 82.00 | 80.60 | 80.70 | 80.70 | -1.59% | 4,404 |
| Jul 29, 2026 | 80.70 | 82.00 | 80.60 | 82.00 | 82.00 | 1.86% | 4,166 |
| Jul 28, 2026 | 79.10 | 80.70 | 79.00 | 80.50 | 80.50 | 1.64% | 6,146 |
| Jul 27, 2026 | 78.20 | 79.20 | 78.00 | 79.20 | 79.20 | 0.89% | 3,571 |
| Jul 24, 2026 | 78.90 | 78.90 | 78.00 | 78.50 | 78.50 | -0.51% | 2,271 |
| Jul 23, 2026 | 77.20 | 79.00 | 76.80 | 78.90 | 78.90 | 2.20% | 7,264 |
| Jul 22, 2026 | 76.10 | 77.50 | 75.70 | 77.20 | 77.20 | 1.31% | 5,619 |
| Jul 21, 2026 | 74.90 | 76.30 | 74.40 | 76.20 | 76.20 | 1.60% | 8,592 |
| Jul 20, 2026 | 75.90 | 76.00 | 73.80 | 75.00 | 75.00 | -3.35% | 8,546 |
| Jul 17, 2026 | 68.40 | 78.00 | 66.70 | 77.60 | 77.60 | 13.45% | 40,404 |
| Jul 16, 2026 | 68.30 | 68.50 | 67.80 | 68.40 | 68.40 | 0.88% | 2,570 |
| Jul 15, 2026 | 67.60 | 68.10 | 67.00 | 67.80 | 67.80 | 0.30% | 2,706 |
| Jul 14, 2026 | 68.60 | 68.60 | 67.30 | 67.60 | 67.60 | -1.60% | 6,038 |
| Jul 13, 2026 | 69.30 | 69.50 | 68.70 | 68.70 | 68.70 | -0.87% | 3,273 |
| Jul 10, 2026 | 70.50 | 70.70 | 69.00 | 69.30 | 69.30 | -1.56% | 3,563 |
| Jul 9, 2026 | 70.30 | 70.70 | 69.80 | 70.40 | 70.40 | 0.28% | 4,498 |
| Jul 8, 2026 | 71.40 | 71.40 | 70.00 | 70.20 | 70.20 | -1.96% | 5,672 |
| Jul 7, 2026 | 70.40 | 72.00 | 70.40 | 71.60 | 71.60 | 2.29% | 1,952 |
| Jul 6, 2026 | 71.40 | 72.00 | 69.40 | 70.00 | 70.00 | -2.37% | 6,842 |
| Jul 3, 2026 | 72.50 | 72.50 | 71.40 | 71.70 | 71.70 | -0.55% | 956 |
| Jul 2, 2026 | 68.30 | 72.60 | 68.30 | 72.10 | 72.10 | 2.27% | 7,592 |
| Jul 1, 2026 | 71.70 | 71.80 | 70.50 | 70.50 | 70.50 | -1.67% | 2,841 |
| Jun 30, 2026 | 71.00 | 71.80 | 71.00 | 71.70 | 71.70 | 1.13% | 2,776 |
| Jun 29, 2026 | 70.30 | 71.30 | 70.20 | 70.90 | 70.90 | 1.00% | 4,381 |
| Jun 26, 2026 | 70.10 | 70.40 | 69.60 | 70.20 | 70.20 | - | 2,787 |
| Jun 25, 2026 | 69.60 | 70.70 | 69.30 | 70.20 | 70.20 | 0.86% | 5,629 |
| Jun 24, 2026 | 68.80 | 70.10 | 68.80 | 69.60 | 69.60 | 1.02% | 5,239 |
| Jun 23, 2026 | 68.40 | 69.50 | 68.20 | 68.90 | 68.90 | 0.58% | 5,932 |
| Jun 22, 2026 | 66.90 | 68.50 | 66.80 | 68.50 | 68.50 | 2.39% | 2,003 |