Orion Oyj (HEL:ORNAV)
Finland · Delayed Price · Currency is EUR 81.40
-0.20 (-0.25%)
Aug 7, 2026, 6:29 PM EET
HEL:ORNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 68.30 | 68.50 | 66.00 | 66.90 | 66.90 | -2.05% | 8,726 |
| Jun 17, 2026 | 67.30 | 68.30 | 67.00 | 68.30 | 68.30 | 1.64% | 2,091 |
| Jun 16, 2026 | 66.80 | 67.50 | 66.30 | 67.20 | 67.20 | 0.75% | 19,036 |
| Jun 15, 2026 | 68.90 | 69.20 | 66.60 | 66.70 | 66.70 | -2.49% | 4,277 |
| Jun 12, 2026 | 69.80 | 69.80 | 68.40 | 68.40 | 68.40 | -0.87% | 9,380 |
| Jun 11, 2026 | 68.40 | 69.60 | 68.40 | 69.00 | 69.00 | 0.58% | 1,104 |
| Jun 10, 2026 | 69.60 | 70.20 | 68.60 | 68.60 | 68.60 | -1.72% | 3,674 |
| Jun 9, 2026 | 68.90 | 70.10 | 68.00 | 69.80 | 69.80 | 0.43% | 4,253 |
| Jun 8, 2026 | 69.50 | 70.30 | 68.80 | 69.50 | 69.50 | -0.71% | 4,623 |
| 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 |