Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 68.50
-1.10 (-1.58%)
Aug 28, 2025, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 65.55 | 67.15 | 64.00 | 65.65 | 65.65 | - | 393,891 |
| Jul 8, 2025 | 63.65 | 65.90 | 63.45 | 65.65 | 65.65 | 3.55% | 307,083 |
| Jul 7, 2025 | 63.10 | 63.40 | 62.70 | 63.40 | 63.40 | 0.48% | 149,917 |
| Jul 4, 2025 | 62.05 | 63.25 | 61.90 | 63.10 | 63.10 | 1.61% | 105,935 |
| Jul 3, 2025 | 62.15 | 62.55 | 61.80 | 62.10 | 62.10 | 0.16% | 94,567 |
| Jul 2, 2025 | 63.25 | 63.35 | 61.70 | 62.00 | 62.00 | -2.36% | 145,076 |
| Jul 1, 2025 | 63.65 | 64.15 | 63.25 | 63.50 | 63.50 | -0.55% | 155,706 |
| Jun 30, 2025 | 63.45 | 63.95 | 63.05 | 63.85 | 63.85 | 0.79% | 217,653 |
| Jun 27, 2025 | 62.55 | 63.45 | 62.40 | 63.35 | 63.35 | 1.28% | 183,059 |
| Jun 26, 2025 | 62.75 | 62.95 | 62.45 | 62.55 | 62.55 | -0.71% | 243,791 |
| Jun 25, 2025 | 63.05 | 63.45 | 62.85 | 63.00 | 63.00 | -0.08% | 141,663 |
| Jun 24, 2025 | 64.00 | 64.00 | 62.60 | 63.05 | 63.05 | -1.33% | 226,387 |
| Jun 23, 2025 | 64.20 | 64.25 | 63.10 | 63.90 | 63.90 | 0.31% | 159,323 |
| Jun 19, 2025 | 63.00 | 64.15 | 62.95 | 63.70 | 63.70 | 0.87% | 309,423 |
| Jun 18, 2025 | 62.90 | 63.35 | 62.50 | 63.15 | 63.15 | 0.16% | 284,922 |