Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 78.35
+0.95 (1.23%)
Aug 17, 2026, 2:18 PM EET
Orion Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 68.05 | 78.20 | 66.75 | 77.40 | 77.40 | 12.58% | 541,778 |
| Jul 16, 2026 | 68.50 | 68.75 | 67.95 | 68.75 | 68.75 | 0.36% | 85,187 |
| Jul 15, 2026 | 67.55 | 68.50 | 67.20 | 68.50 | 68.50 | 0.88% | 174,529 |
| Jul 14, 2026 | 68.25 | 68.55 | 67.45 | 67.90 | 67.90 | -1.59% | 122,785 |
| Jul 13, 2026 | 69.30 | 69.55 | 68.75 | 69.00 | 69.00 | -0.93% | 132,473 |
| Jul 10, 2026 | 70.75 | 71.00 | 69.00 | 69.65 | 69.65 | -1.28% | 108,328 |
| Jul 9, 2026 | 70.50 | 70.95 | 69.75 | 70.55 | 70.55 | -0.21% | 139,236 |
| Jul 8, 2026 | 71.15 | 71.20 | 70.00 | 70.70 | 70.70 | -1.67% | 167,220 |
| Jul 7, 2026 | 70.70 | 72.15 | 70.65 | 71.90 | 71.90 | 1.99% | 112,038 |
| Jul 6, 2026 | 72.00 | 72.15 | 69.35 | 70.50 | 70.50 | -2.08% | 151,067 |
| Jul 3, 2026 | 72.15 | 72.50 | 71.40 | 72.00 | 72.00 | -0.21% | 104,487 |
| Jul 2, 2026 | 70.75 | 72.75 | 70.55 | 72.15 | 72.15 | 1.91% | 257,102 |
| Jul 1, 2026 | 71.95 | 71.95 | 70.55 | 70.80 | 70.80 | -1.60% | 130,411 |
| Jun 30, 2026 | 71.35 | 71.95 | 71.10 | 71.95 | 71.95 | 1.27% | 207,943 |
| Jun 29, 2026 | 70.55 | 71.50 | 70.40 | 71.05 | 71.05 | 1.50% | 126,208 |
| Jun 26, 2026 | 70.15 | 70.40 | 69.70 | 70.00 | 70.00 | -0.36% | 126,648 |
| Jun 25, 2026 | 69.55 | 70.80 | 69.30 | 70.25 | 70.25 | 1.01% | 155,240 |
| Jun 24, 2026 | 69.05 | 70.20 | 68.90 | 69.55 | 69.55 | 0.94% | 162,797 |
| Jun 23, 2026 | 68.50 | 69.60 | 68.40 | 68.90 | 68.90 | 0.58% | 200,531 |
| Jun 22, 2026 | 68.15 | 68.50 | 66.85 | 68.50 | 68.50 | 1.71% | 372,530 |
| Jun 18, 2026 | 68.75 | 68.75 | 66.10 | 67.35 | 67.35 | -1.25% | 1,014,791 |
| Jun 17, 2026 | 67.50 | 68.40 | 67.05 | 68.20 | 68.20 | 1.49% | 256,281 |
| Jun 16, 2026 | 67.20 | 67.65 | 66.35 | 67.20 | 67.20 | 0.90% | 211,991 |
| Jun 15, 2026 | 68.85 | 69.25 | 66.60 | 66.60 | 66.60 | -2.56% | 169,221 |
| Jun 12, 2026 | 69.10 | 69.85 | 68.35 | 68.35 | 68.35 | -0.65% | 165,788 |
| Jun 11, 2026 | 68.55 | 69.90 | 68.45 | 68.80 | 68.80 | 0.07% | 188,131 |
| Jun 10, 2026 | 69.75 | 70.40 | 68.75 | 68.75 | 68.75 | -1.43% | 172,515 |
| Jun 9, 2026 | 68.55 | 70.30 | 68.25 | 69.75 | 69.75 | 0.72% | 145,791 |
| Jun 8, 2026 | 69.55 | 70.40 | 68.70 | 69.25 | 69.25 | -0.86% | 118,050 |
| Jun 5, 2026 | 69.45 | 71.00 | 69.30 | 69.85 | 69.85 | 1.01% | 126,425 |