Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 60.15
+0.15 (0.25%)
Nov 17, 2025, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 60.00 | 60.30 | 59.70 | 60.15 | - | 0.25% | 62,761 |
| Nov 14, 2025 | 59.65 | 60.00 | 59.05 | 60.00 | 60.00 | 0.25% | 144,474 |
| Nov 13, 2025 | 59.90 | 60.45 | 59.05 | 59.85 | 59.85 | -0.08% | 195,328 |
| Nov 12, 2025 | 60.00 | 60.20 | 59.25 | 59.90 | 59.90 | 0.34% | 213,471 |
| Nov 11, 2025 | 58.15 | 59.70 | 58.05 | 59.70 | 59.70 | 3.11% | 207,372 |
| Nov 10, 2025 | 56.85 | 58.30 | 56.85 | 57.90 | 57.90 | 1.85% | 182,361 |
| Nov 7, 2025 | 57.75 | 58.00 | 56.50 | 56.85 | 56.85 | -1.22% | 313,917 |
| Nov 6, 2025 | 58.05 | 58.30 | 57.00 | 57.55 | 57.55 | -0.86% | 358,507 |
| Nov 5, 2025 | 58.45 | 58.90 | 58.05 | 58.05 | 58.05 | -2.27% | 313,991 |
| Nov 4, 2025 | 60.00 | 60.15 | 58.80 | 59.40 | 59.40 | -1.08% | 307,978 |
| Nov 3, 2025 | 60.60 | 60.75 | 60.00 | 60.05 | 60.05 | -0.83% | 242,043 |
| Oct 31, 2025 | 61.80 | 61.95 | 60.50 | 60.55 | 60.55 | -1.30% | 325,570 |
| Oct 30, 2025 | 62.30 | 62.75 | 61.35 | 61.35 | 61.35 | -1.84% | 261,061 |
| Oct 29, 2025 | 61.95 | 63.55 | 61.50 | 62.50 | 62.50 | 2.46% | 383,876 |
| Oct 28, 2025 | 68.90 | 70.70 | 60.80 | 61.00 | 61.00 | -10.56% | 827,412 |
| Oct 27, 2025 | 68.35 | 68.80 | 67.70 | 68.20 | 68.20 | -0.22% | 118,435 |
| Oct 24, 2025 | 68.05 | 68.40 | 67.40 | 68.35 | 68.35 | 0.51% | 101,640 |
| Oct 23, 2025 | 67.45 | 68.65 | 67.40 | 68.00 | 68.00 | 0.74% | 146,387 |
| Oct 22, 2025 | 67.25 | 67.70 | 66.80 | 67.50 | 67.50 | 0.15% | 113,664 |
| Oct 21, 2025 | 67.50 | 67.55 | 66.55 | 67.40 | 67.40 | -0.15% | 116,922 |
| Oct 20, 2025 | 67.20 | 67.75 | 67.15 | 67.50 | 67.50 | 0.52% | 122,589 |
| Oct 17, 2025 | 67.70 | 67.70 | 66.65 | 67.15 | 67.15 | -0.96% | 140,359 |
| Oct 16, 2025 | 67.55 | 67.95 | 67.10 | 67.80 | 67.80 | 0.15% | 150,170 |
| Oct 15, 2025 | 68.00 | 68.00 | 66.80 | 67.70 | 67.70 | -1.10% | 123,555 |
| Oct 14, 2025 | 68.00 | 68.50 | 67.75 | 68.45 | 67.63 | -0.07% | 130,857 |
| Oct 13, 2025 | 68.95 | 69.55 | 67.65 | 68.50 | 67.68 | -0.65% | 149,345 |
| Oct 10, 2025 | 70.05 | 70.30 | 68.65 | 68.95 | 68.12 | -1.71% | 247,543 |
| Oct 9, 2025 | 70.00 | 70.15 | 69.15 | 70.15 | 69.31 | 0.36% | 150,091 |
| Oct 8, 2025 | 70.05 | 70.40 | 69.30 | 69.90 | 69.06 | -0.21% | 208,900 |
| Oct 7, 2025 | 68.80 | 70.55 | 68.60 | 70.05 | 69.21 | 1.37% | 184,599 |
| Oct 6, 2025 | 66.30 | 69.25 | 66.20 | 69.10 | 68.27 | 5.82% | 311,333 |
| Oct 3, 2025 | 65.50 | 65.65 | 64.70 | 65.30 | 64.52 | -0.46% | 143,058 |
| Oct 2, 2025 | 66.05 | 66.80 | 64.50 | 65.60 | 64.81 | -0.38% | 226,042 |
| Oct 1, 2025 | 65.90 | 66.30 | 64.95 | 65.85 | 65.06 | 1.07% | 139,333 |
| Sep 30, 2025 | 64.45 | 65.30 | 63.15 | 65.15 | 64.37 | 1.09% | 267,646 |
| Sep 29, 2025 | 63.75 | 64.75 | 63.75 | 64.45 | 63.68 | 1.10% | 136,271 |
| Sep 26, 2025 | 63.75 | 64.35 | 62.85 | 63.75 | 62.99 | -1.92% | 288,535 |
| Sep 25, 2025 | 66.20 | 66.30 | 65.00 | 65.00 | 64.22 | -2.33% | 207,633 |
| Sep 24, 2025 | 66.15 | 66.80 | 65.95 | 66.55 | 65.75 | 0.68% | 108,156 |
| Sep 23, 2025 | 67.00 | 67.15 | 66.10 | 66.10 | 65.31 | -1.86% | 125,498 |
| Sep 22, 2025 | 67.10 | 68.00 | 66.75 | 67.35 | 66.54 | 0.37% | 127,291 |
| Sep 19, 2025 | 65.65 | 67.75 | 65.50 | 67.10 | 66.30 | 2.29% | 513,110 |
| Sep 18, 2025 | 65.95 | 66.60 | 65.55 | 65.60 | 64.81 | -0.08% | 143,350 |
| Sep 17, 2025 | 65.70 | 66.25 | 65.10 | 65.65 | 64.86 | -0.08% | 171,227 |
| Sep 16, 2025 | 66.05 | 66.55 | 65.10 | 65.70 | 64.91 | -0.53% | 140,094 |
| Sep 15, 2025 | 68.15 | 68.15 | 65.80 | 66.05 | 65.26 | -3.08% | 140,543 |
| Sep 12, 2025 | 68.00 | 68.55 | 67.85 | 68.15 | 67.33 | 0.22% | 162,258 |
| Sep 11, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 67.19 | 2.80% | 150,680 |
| Sep 10, 2025 | 65.60 | 66.40 | 65.60 | 66.15 | 65.36 | 0.84% | 154,618 |
| Sep 9, 2025 | 65.55 | 65.95 | 65.00 | 65.60 | 64.81 | 0.08% | 169,234 |