Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 65.65
-0.05 (-0.08%)
Sep 17, 2025, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65.70 | 66.25 | 65.10 | 65.65 | 65.65 | -0.08% | 171,227 |
| Sep 16, 2025 | 66.05 | 66.55 | 65.10 | 65.70 | 65.70 | -0.53% | 140,094 |
| Sep 15, 2025 | 68.15 | 68.15 | 65.80 | 66.05 | 66.05 | -3.08% | 140,543 |
| Sep 12, 2025 | 68.00 | 68.55 | 67.85 | 68.15 | 68.15 | 0.22% | 162,258 |
| Sep 11, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 2.80% | 150,680 |
| Sep 10, 2025 | 65.60 | 66.40 | 65.60 | 66.15 | 66.15 | 0.84% | 154,618 |
| Sep 9, 2025 | 65.55 | 65.95 | 65.00 | 65.60 | 65.60 | 0.08% | 169,234 |
| Sep 8, 2025 | 65.85 | 66.50 | 65.45 | 65.55 | 65.55 | -0.53% | 119,935 |
| Sep 5, 2025 | 67.00 | 67.15 | 65.75 | 65.90 | 65.90 | -1.64% | 226,873 |
| Sep 4, 2025 | 66.65 | 68.00 | 66.35 | 67.00 | 67.00 | -0.52% | 158,993 |
| Sep 3, 2025 | 67.30 | 67.70 | 66.70 | 67.35 | 67.35 | 0.60% | 143,845 |
| Sep 2, 2025 | 67.50 | 67.70 | 66.95 | 66.95 | 66.95 | -0.81% | 180,258 |
| Sep 1, 2025 | 68.20 | 68.95 | 67.35 | 67.50 | 67.50 | -1.03% | 92,158 |
| Aug 29, 2025 | 68.50 | 68.80 | 67.90 | 68.20 | 68.20 | -0.44% | 175,981 |
| Aug 28, 2025 | 69.55 | 69.70 | 68.00 | 68.50 | 68.50 | -1.58% | 81,061 |
| Aug 27, 2025 | 69.00 | 69.70 | 68.80 | 69.60 | 69.60 | 0.80% | 128,951 |
| Aug 26, 2025 | 69.15 | 70.00 | 68.85 | 69.05 | 69.05 | -0.43% | 1,050,664 |
| Aug 25, 2025 | 69.35 | 69.70 | 68.90 | 69.35 | 69.35 | - | 69,839 |
| Aug 22, 2025 | 69.45 | 70.20 | 69.15 | 69.35 | 69.35 | 0.07% | 88,543 |
| Aug 21, 2025 | 69.60 | 69.70 | 69.15 | 69.30 | 69.30 | -0.43% | 89,816 |
| Aug 20, 2025 | 68.40 | 69.60 | 68.25 | 69.60 | 69.60 | 1.75% | 182,010 |
| Aug 19, 2025 | 69.20 | 69.30 | 68.15 | 68.40 | 68.40 | -1.16% | 145,182 |
| Aug 18, 2025 | 68.00 | 69.25 | 67.95 | 69.20 | 69.20 | 2.06% | 126,281 |
| Aug 15, 2025 | 67.55 | 67.95 | 66.80 | 67.80 | 67.80 | 0.82% | 157,652 |
| Aug 14, 2025 | 66.90 | 67.60 | 66.80 | 67.25 | 67.25 | 0.52% | 155,563 |
| Aug 13, 2025 | 66.75 | 67.55 | 66.75 | 66.90 | 66.90 | 0.53% | 130,653 |
| Aug 12, 2025 | 66.35 | 66.80 | 66.10 | 66.55 | 66.55 | 0.30% | 131,375 |
| Aug 11, 2025 | 65.55 | 66.55 | 65.50 | 66.35 | 66.35 | 1.45% | 103,169 |
| Aug 8, 2025 | 65.60 | 66.50 | 65.00 | 65.40 | 65.40 | 0.15% | 187,026 |
| Aug 7, 2025 | 65.60 | 66.05 | 64.40 | 65.30 | 65.30 | -1.06% | 265,023 |
| Aug 6, 2025 | 71.30 | 71.30 | 66.00 | 66.00 | 66.00 | -7.56% | 363,475 |
| Aug 5, 2025 | 71.50 | 72.05 | 71.20 | 71.40 | 71.40 | 0.42% | 178,630 |
| Aug 4, 2025 | 70.25 | 71.20 | 70.10 | 71.10 | 71.10 | 1.14% | 155,266 |
| Aug 1, 2025 | 69.45 | 70.30 | 69.10 | 70.30 | 70.30 | - | 138,587 |
| Jul 31, 2025 | 70.95 | 71.15 | 69.85 | 70.30 | 70.30 | -0.71% | 240,933 |
| Jul 30, 2025 | 69.50 | 70.90 | 69.50 | 70.80 | 70.80 | 2.39% | 163,523 |
| Jul 29, 2025 | 70.00 | 70.85 | 69.15 | 69.15 | 69.15 | -1.14% | 84,507 |
| Jul 28, 2025 | 70.70 | 71.85 | 69.65 | 69.95 | 69.95 | -0.85% | 178,082 |
| Jul 25, 2025 | 70.95 | 70.95 | 70.15 | 70.55 | 70.55 | -0.56% | 155,198 |
| Jul 24, 2025 | 70.45 | 71.15 | 70.25 | 70.95 | 70.95 | 0.85% | 238,660 |
| Jul 23, 2025 | 69.85 | 70.85 | 69.70 | 70.35 | 70.35 | 0.93% | 238,698 |
| Jul 22, 2025 | 69.30 | 70.30 | 69.00 | 69.70 | 69.70 | 0.58% | 199,683 |
| Jul 21, 2025 | 69.40 | 70.45 | 68.75 | 69.30 | 69.30 | -0.22% | 212,600 |
| Jul 18, 2025 | 65.85 | 69.70 | 65.50 | 69.45 | 69.45 | 5.15% | 343,018 |
| Jul 17, 2025 | 66.00 | 66.50 | 65.20 | 66.05 | 66.05 | -0.30% | 148,645 |
| Jul 16, 2025 | 66.05 | 66.75 | 65.90 | 66.25 | 66.25 | 0.45% | 132,487 |
| Jul 15, 2025 | 66.30 | 66.95 | 65.90 | 65.95 | 65.95 | -0.45% | 137,973 |
| Jul 14, 2025 | 66.35 | 66.75 | 65.95 | 66.25 | 66.25 | -0.53% | 134,412 |
| Jul 11, 2025 | 66.85 | 67.70 | 66.60 | 66.60 | 66.60 | -0.37% | 133,967 |
| Jul 10, 2025 | 65.90 | 66.85 | 65.70 | 66.85 | 66.85 | 1.83% | 221,243 |