Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 66.10
-0.20 (-0.30%)
At close: Mar 24, 2026
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 67.40 | 68.20 | 67.40 | 67.75 | - | 0.82% | 22,614 |
| Mar 23, 2026 | 68.00 | 69.95 | 67.20 | 67.20 | 67.20 | -2.47% | 299,642 |
| Mar 20, 2026 | 70.00 | 70.50 | 68.90 | 68.90 | 68.90 | -1.29% | 351,937 |
| Mar 19, 2026 | 69.80 | 70.25 | 69.25 | 69.80 | 69.80 | -0.92% | 237,890 |
| Mar 18, 2026 | 70.30 | 71.30 | 70.20 | 70.45 | 70.45 | 0.21% | 159,538 |
| Mar 17, 2026 | 70.45 | 71.05 | 70.30 | 70.30 | 70.30 | -0.42% | 147,890 |
| Mar 16, 2026 | 69.30 | 70.60 | 68.95 | 70.60 | 70.60 | 1.66% | 173,190 |
| Mar 13, 2026 | 68.85 | 70.40 | 68.85 | 69.45 | 69.45 | 1.09% | 246,022 |
| Mar 12, 2026 | 68.00 | 69.20 | 68.00 | 68.70 | 68.70 | - | 137,727 |
| Mar 11, 2026 | 70.00 | 70.00 | 68.10 | 68.70 | 68.70 | -1.93% | 162,754 |
| Mar 10, 2026 | 70.05 | 71.90 | 69.90 | 70.05 | 70.05 | 2.19% | 247,057 |
| Mar 9, 2026 | 66.70 | 69.20 | 65.80 | 68.55 | 68.55 | 1.63% | 251,833 |
| Mar 6, 2026 | 67.45 | 67.95 | 66.70 | 67.45 | 67.45 | 1.05% | 210,621 |
| Mar 5, 2026 | 67.85 | 68.80 | 66.75 | 66.75 | 66.75 | -2.05% | 248,124 |
| Mar 4, 2026 | 66.70 | 68.45 | 66.50 | 68.15 | 68.15 | 2.17% | 158,949 |
| Mar 3, 2026 | 66.80 | 67.25 | 65.90 | 66.70 | 66.70 | -0.82% | 232,148 |
| Mar 2, 2026 | 67.10 | 68.05 | 66.75 | 67.25 | 67.25 | -0.66% | 199,674 |
| Feb 27, 2026 | 68.00 | 68.20 | 67.20 | 67.70 | 67.70 | -0.37% | 315,642 |
| Feb 26, 2026 | 68.35 | 68.80 | 67.45 | 67.95 | 67.95 | -0.66% | 115,784 |
| Feb 25, 2026 | 68.00 | 68.70 | 67.95 | 68.40 | 68.40 | -0.44% | 145,030 |
| Feb 24, 2026 | 68.10 | 69.25 | 67.95 | 68.70 | 68.70 | 0.66% | 143,787 |
| Feb 23, 2026 | 69.25 | 69.25 | 68.00 | 68.25 | 68.25 | -1.44% | 213,357 |
| Feb 20, 2026 | 69.90 | 70.30 | 68.65 | 69.25 | 69.25 | -0.43% | 245,759 |
| Feb 19, 2026 | 69.25 | 69.95 | 68.90 | 69.55 | 69.55 | 0.43% | 141,287 |
| Feb 18, 2026 | 68.70 | 69.95 | 68.15 | 69.25 | 69.25 | 0.95% | 214,721 |
| Feb 17, 2026 | 68.00 | 68.95 | 67.60 | 68.60 | 68.60 | 0.66% | 141,536 |
| Feb 16, 2026 | 68.00 | 68.15 | 66.80 | 68.15 | 68.15 | 0.44% | 129,128 |
| Feb 13, 2026 | 67.90 | 67.95 | 66.50 | 67.85 | 67.85 | 0.97% | 261,805 |
| Feb 12, 2026 | 74.85 | 75.30 | 66.20 | 67.20 | 67.20 | -9.92% | 718,734 |
| Feb 11, 2026 | 74.00 | 74.95 | 73.70 | 74.60 | 74.60 | 0.61% | 180,425 |
| Feb 10, 2026 | 74.20 | 74.60 | 73.90 | 74.15 | 74.15 | -0.20% | 112,443 |
| Feb 9, 2026 | 73.80 | 74.80 | 73.60 | 74.30 | 74.30 | 0.61% | 161,455 |
| Feb 6, 2026 | 71.90 | 74.05 | 71.60 | 73.85 | 73.85 | 1.79% | 194,256 |
| Feb 5, 2026 | 72.35 | 72.90 | 71.60 | 72.55 | 72.55 | 0.28% | 151,192 |
| Feb 4, 2026 | 71.95 | 73.25 | 71.60 | 72.35 | 72.35 | 0.21% | 206,196 |
| Feb 3, 2026 | 71.25 | 72.20 | 71.10 | 72.20 | 72.20 | 1.83% | 191,042 |
| Feb 2, 2026 | 69.80 | 70.95 | 68.75 | 70.90 | 70.90 | 1.79% | 215,581 |
| Jan 30, 2026 | 69.00 | 70.05 | 68.00 | 69.65 | 69.65 | -0.71% | 166,264 |
| Jan 29, 2026 | 70.85 | 71.00 | 70.15 | 70.15 | 70.15 | -0.99% | 190,196 |
| Jan 28, 2026 | 72.80 | 72.85 | 70.05 | 70.85 | 70.85 | -2.75% | 169,539 |
| Jan 27, 2026 | 71.25 | 72.85 | 71.05 | 72.85 | 72.85 | 2.25% | 183,128 |
| Jan 26, 2026 | 70.10 | 71.35 | 69.70 | 71.25 | 71.25 | 1.64% | 101,609 |
| Jan 23, 2026 | 69.60 | 70.55 | 69.45 | 70.10 | 70.10 | 1.01% | 112,727 |
| Jan 22, 2026 | 69.55 | 70.00 | 68.75 | 69.40 | 69.40 | 1.09% | 152,273 |
| Jan 21, 2026 | 68.55 | 68.70 | 67.65 | 68.65 | 68.65 | 0.15% | 125,000 |
| Jan 20, 2026 | 68.85 | 68.95 | 67.80 | 68.55 | 68.55 | -0.87% | 199,698 |
| Jan 19, 2026 | 69.50 | 69.55 | 68.70 | 69.15 | 69.15 | -2.05% | 154,034 |
| Jan 16, 2026 | 69.85 | 70.95 | 69.70 | 70.60 | 70.60 | 1.22% | 214,256 |
| Jan 15, 2026 | 70.70 | 72.20 | 69.35 | 69.75 | 69.75 | -0.78% | 384,480 |
| Jan 14, 2026 | 67.55 | 70.60 | 67.55 | 70.30 | 70.30 | 12.03% | 678,269 |