Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 82.95
+0.05 (0.06%)
Sep 25, 2026, 6:29 PM EET
Orion Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 83.20 | 83.60 | 82.60 | 82.95 | 82.95 | 0.06% | 106,588 |
| Sep 24, 2026 | 82.45 | 83.15 | 81.40 | 82.90 | 82.90 | 0.36% | 120,727 |
| Sep 23, 2026 | 83.55 | 83.90 | 82.50 | 82.60 | 82.60 | -1.78% | 108,431 |
| Sep 22, 2026 | 83.15 | 84.10 | 82.05 | 84.10 | 84.10 | 1.51% | 218,043 |
| Sep 21, 2026 | 81.75 | 83.00 | 81.30 | 82.85 | 82.85 | 1.66% | 115,266 |
| Sep 18, 2026 | 81.55 | 82.35 | 81.40 | 81.50 | 81.50 | -0.18% | 436,948 |
| Sep 17, 2026 | 80.75 | 81.65 | 80.40 | 81.65 | 81.65 | 1.43% | 165,470 |
| Sep 16, 2026 | 79.70 | 80.50 | 79.50 | 80.50 | 80.50 | 1.39% | 171,163 |
| Sep 15, 2026 | 79.70 | 80.20 | 78.75 | 79.40 | 79.40 | -0.38% | 125,372 |
| Sep 14, 2026 | 78.75 | 80.65 | 78.75 | 79.70 | 79.70 | 1.66% | 120,616 |
| Sep 11, 2026 | 79.30 | 79.80 | 78.00 | 78.40 | 78.40 | -0.76% | 145,952 |
| Sep 10, 2026 | 79.95 | 80.50 | 79.00 | 79.00 | 79.00 | -0.25% | 171,849 |
| Sep 9, 2026 | 79.65 | 79.85 | 78.75 | 79.20 | 79.20 | -0.94% | 159,585 |
| Sep 8, 2026 | 79.80 | 80.10 | 79.25 | 79.95 | 79.95 | 0.57% | 118,253 |
| Sep 7, 2026 | 79.75 | 80.35 | 79.25 | 79.50 | 79.50 | -0.38% | 93,192 |
| Sep 4, 2026 | 80.05 | 80.30 | 79.45 | 79.80 | 79.80 | -0.19% | 127,121 |
| Sep 3, 2026 | 80.40 | 81.50 | 79.70 | 79.95 | 79.95 | -0.62% | 149,682 |
| Sep 2, 2026 | 79.40 | 81.05 | 79.40 | 80.45 | 80.45 | 1.26% | 145,304 |
| Sep 1, 2026 | 79.10 | 80.40 | 78.90 | 79.45 | 79.45 | 0.44% | 247,933 |
| Aug 31, 2026 | 79.70 | 79.85 | 78.80 | 79.10 | 79.10 | -0.94% | 261,538 |
| Aug 28, 2026 | 80.10 | 80.45 | 79.25 | 79.85 | 79.85 | 0.57% | 159,701 |
| Aug 27, 2026 | 79.80 | 80.35 | 79.20 | 79.40 | 79.40 | -0.87% | 107,817 |
| Aug 26, 2026 | 80.75 | 81.20 | 79.95 | 80.10 | 80.10 | -0.87% | 82,982 |
| Aug 25, 2026 | 79.05 | 80.95 | 78.90 | 80.80 | 80.80 | 2.15% | 104,161 |
| Aug 24, 2026 | 79.00 | 79.15 | 78.35 | 79.10 | 79.10 | -0.19% | 76,207 |
| Aug 21, 2026 | 78.85 | 79.25 | 78.20 | 79.25 | 79.25 | 0.25% | 88,645 |
| Aug 20, 2026 | 79.70 | 79.70 | 78.65 | 79.05 | 79.05 | -0.06% | 82,973 |
| Aug 19, 2026 | 78.40 | 79.15 | 78.00 | 79.10 | 79.10 | 0.96% | 154,706 |
| Aug 18, 2026 | 78.05 | 78.55 | 77.75 | 78.35 | 78.35 | 0.38% | 117,912 |
| Aug 17, 2026 | 77.25 | 78.60 | 77.15 | 78.05 | 78.05 | 0.84% | 146,307 |
| Aug 14, 2026 | 79.90 | 79.90 | 76.80 | 77.40 | 77.40 | -3.13% | 209,836 |
| Aug 13, 2026 | 77.95 | 79.90 | 77.65 | 79.90 | 79.90 | 2.50% | 164,554 |
| Aug 12, 2026 | 79.35 | 79.35 | 77.85 | 77.95 | 77.95 | -1.76% | 122,904 |
| Aug 11, 2026 | 78.65 | 80.35 | 78.30 | 79.35 | 79.35 | 0.51% | 101,512 |
| Aug 10, 2026 | 81.50 | 81.55 | 78.35 | 78.95 | 78.95 | -3.13% | 287,181 |
| Aug 7, 2026 | 81.95 | 82.80 | 81.50 | 81.50 | 81.50 | -0.12% | 138,527 |
| Aug 6, 2026 | 82.15 | 82.40 | 81.40 | 81.60 | 81.60 | -0.31% | 93,368 |
| Aug 5, 2026 | 80.45 | 82.40 | 80.40 | 81.85 | 81.85 | 1.80% | 149,055 |
| Aug 4, 2026 | 79.30 | 81.00 | 79.25 | 80.40 | 80.40 | 1.45% | 118,100 |
| Aug 3, 2026 | 81.00 | 81.60 | 79.25 | 79.25 | 79.25 | -2.28% | 121,576 |
| Jul 31, 2026 | 81.00 | 82.25 | 80.30 | 81.10 | 81.10 | 0.19% | 182,864 |
| Jul 30, 2026 | 81.90 | 82.15 | 80.65 | 80.95 | 80.95 | -1.58% | 162,074 |
| Jul 29, 2026 | 81.00 | 82.25 | 80.70 | 82.25 | 82.25 | 1.86% | 128,571 |
| Jul 28, 2026 | 79.20 | 80.85 | 79.00 | 80.75 | 80.75 | 1.51% | 168,725 |
| Jul 27, 2026 | 78.40 | 79.55 | 78.15 | 79.55 | 79.55 | 1.40% | 161,277 |
| Jul 24, 2026 | 79.10 | 79.15 | 78.00 | 78.45 | 78.45 | -0.82% | 158,267 |
| Jul 23, 2026 | 77.35 | 79.25 | 76.95 | 79.10 | 79.10 | 2.26% | 229,407 |
| Jul 22, 2026 | 76.30 | 77.75 | 75.80 | 77.35 | 77.35 | 1.05% | 203,916 |
| Jul 21, 2026 | 75.10 | 76.55 | 74.55 | 76.55 | 76.55 | 1.80% | 185,002 |
| Jul 20, 2026 | 75.85 | 76.25 | 73.80 | 75.20 | 75.20 | -2.84% | 413,442 |