Orion Oyj (HEL:ORNBV)
Finland flag Finland · Delayed Price · Currency is EUR
69.65
-0.65 (-0.92%)
Aug 1, 2025, 2:56 PM EET

Orion Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202569.5070.9069.5070.8070.802.39%163,523
Jul 29, 202570.0070.8569.1569.1569.15-1.14%84,507
Jul 28, 202570.7071.8569.6569.9569.95-0.85%178,082
Jul 25, 202570.9570.9570.1570.5570.55-0.56%155,198
Jul 24, 202570.4571.1570.2570.9570.950.85%238,660
Jul 23, 202569.8570.8569.7070.3570.350.93%238,698
Jul 22, 202569.3070.3069.0069.7069.700.58%199,683
Jul 21, 202569.4070.4568.7569.3069.30-0.22%212,600
Jul 18, 202565.8569.7065.5069.4569.455.15%343,018
Jul 17, 202566.0066.5065.2066.0566.05-0.30%148,645
Jul 16, 202566.0566.7565.9066.2566.250.45%132,487
Jul 15, 202566.3066.9565.9065.9565.95-0.45%137,973
Jul 14, 202566.3566.7565.9566.2566.25-0.53%134,412
Jul 11, 202566.8567.7066.6066.6066.60-0.37%133,967
Jul 10, 202565.9066.8565.7066.8566.851.83%221,243
Jul 9, 202565.5567.1564.0065.6565.65-393,891
Jul 8, 202563.6565.9063.4565.6565.653.55%307,083
Jul 7, 202563.1063.4062.7063.4063.400.48%149,917
Jul 4, 202562.0563.2561.9063.1063.101.61%105,935
Jul 3, 202562.1562.5561.8062.1062.100.16%94,567
Jul 2, 202563.2563.3561.7062.0062.00-2.36%145,076
Jul 1, 202563.6564.1563.2563.5063.50-0.55%155,706
Jun 30, 202563.4563.9563.0563.8563.850.79%217,653
Jun 27, 202562.5563.4562.4063.3563.351.28%183,059
Jun 26, 202562.7562.9562.4562.5562.55-0.71%243,791
Jun 25, 202563.0563.4562.8563.0063.00-0.08%141,663
Jun 24, 202564.0064.0062.6063.0563.05-1.33%226,387
Jun 23, 202564.2064.2563.1063.9063.900.31%159,323
Jun 19, 202563.0064.1562.9563.7063.700.87%309,423
Jun 18, 202562.9063.3562.5063.1563.150.16%284,922
Jun 17, 202563.1563.6062.5063.0563.05-0.32%295,436
Jun 16, 202563.0563.9562.5563.2563.25-0.08%199,925
Jun 13, 202563.2564.1563.0063.3063.30-1.09%195,647
Jun 12, 202563.1064.2063.0064.0064.001.67%210,538
Jun 11, 202562.9063.0562.2062.9562.95-0.08%126,917
Jun 10, 202562.4563.0562.3563.0063.001.20%141,532
Jun 9, 202562.5062.8062.2562.2562.25-0.64%92,083
Jun 6, 202562.3562.9562.3562.6562.650.48%118,241
Jun 5, 202561.4062.6561.2062.3562.351.38%202,747
Jun 4, 202561.3061.8560.8061.5061.500.74%228,520
Jun 3, 202560.3561.2559.9561.0561.051.50%174,928
Jun 2, 202559.3060.8059.1060.1560.150.67%314,466
May 30, 202557.5559.7557.4059.7559.753.11%1,878,985
May 28, 202558.3558.4557.7557.9557.95-0.86%142,572
May 27, 202558.3559.0058.2558.4558.450.26%204,542
May 26, 202558.5558.6057.7558.3058.30-0.26%120,966
May 23, 202558.9059.1057.6058.4558.45-0.76%168,482
May 22, 202559.5059.6558.1058.9058.90-1.42%282,225
May 21, 202557.7060.4057.5559.7559.754.09%373,025
May 20, 202557.2557.8557.0057.4057.400.35%194,609