Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 69.55
-1.45 (-2.04%)
May 7, 2026, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 71.00 | 71.00 | 69.55 | 69.55 | 69.55 | -2.04% | 169,890 |
| May 6, 2026 | 70.15 | 71.25 | 69.90 | 71.00 | 71.00 | 1.57% | 153,446 |
| May 5, 2026 | 69.35 | 70.05 | 69.05 | 69.90 | 69.90 | 1.08% | 173,724 |
| May 4, 2026 | 69.25 | 69.35 | 68.45 | 69.15 | 69.15 | 0.66% | 110,478 |
| Apr 30, 2026 | 66.25 | 68.70 | 65.90 | 68.70 | 68.70 | 4.09% | 326,899 |
| Apr 29, 2026 | 66.80 | 66.85 | 65.45 | 66.00 | 66.00 | -1.27% | 138,145 |
| Apr 28, 2026 | 67.30 | 67.60 | 66.40 | 66.85 | 66.85 | -1.33% | 189,518 |
| Apr 27, 2026 | 66.75 | 68.00 | 66.20 | 67.75 | 67.75 | 1.65% | 194,687 |
| Apr 24, 2026 | 69.30 | 69.50 | 66.60 | 66.65 | 66.65 | -4.10% | 375,538 |
| Apr 23, 2026 | 73.20 | 73.20 | 67.65 | 69.50 | 69.50 | -5.25% | 434,804 |
| Apr 22, 2026 | 73.25 | 73.55 | 72.65 | 73.35 | 73.35 | -0.14% | 158,281 |
| Apr 21, 2026 | 75.15 | 75.20 | 73.45 | 73.45 | 73.45 | -2.26% | 178,104 |
| Apr 20, 2026 | 75.05 | 75.30 | 74.05 | 75.15 | 75.15 | 0.13% | 159,273 |
| Apr 17, 2026 | 73.10 | 75.05 | 72.60 | 75.05 | 75.05 | 1.90% | 152,389 |
| Apr 16, 2026 | 73.30 | 74.05 | 73.05 | 73.65 | 73.65 | 0.82% | 108,488 |
| Apr 15, 2026 | 73.75 | 74.20 | 73.05 | 73.05 | 73.05 | -0.41% | 149,796 |
| Apr 14, 2026 | 73.30 | 73.75 | 72.75 | 73.35 | 73.35 | 1.10% | 87,564 |
| Apr 13, 2026 | 72.45 | 72.80 | 71.70 | 72.55 | 72.55 | -0.75% | 138,647 |
| Apr 10, 2026 | 72.30 | 73.90 | 72.30 | 73.10 | 73.10 | 1.18% | 175,451 |
| Apr 9, 2026 | 71.95 | 73.65 | 71.50 | 72.25 | 72.25 | 1.12% | 127,720 |
| Apr 8, 2026 | 72.55 | 72.70 | 70.55 | 71.45 | 71.45 | 0.92% | 167,836 |
| Apr 7, 2026 | 71.70 | 72.20 | 70.70 | 70.80 | 70.80 | -1.26% | 207,650 |
| Apr 2, 2026 | 71.00 | 71.80 | 69.65 | 71.70 | 71.70 | 0.14% | 164,564 |
| Apr 1, 2026 | 71.50 | 72.30 | 71.00 | 71.60 | 71.60 | 2.73% | 141,831 |
| Mar 31, 2026 | 68.60 | 69.70 | 68.05 | 69.70 | 69.70 | 2.50% | 190,027 |
| Mar 30, 2026 | 67.30 | 68.20 | 67.15 | 68.00 | 68.00 | 1.04% | 132,259 |
| Mar 27, 2026 | 68.20 | 68.45 | 66.90 | 67.30 | 67.30 | 0.60% | 121,615 |
| Mar 26, 2026 | 66.60 | 67.15 | 65.85 | 66.90 | 66.90 | 0.22% | 133,267 |
| Mar 25, 2026 | 66.65 | 67.15 | 66.05 | 66.75 | 66.75 | -0.37% | 171,003 |
| Mar 24, 2026 | 67.40 | 68.20 | 67.00 | 67.00 | 66.10 | -0.30% | 151,562 |
| Mar 23, 2026 | 68.00 | 69.95 | 67.20 | 67.20 | 66.30 | -2.47% | 299,642 |
| Mar 20, 2026 | 70.00 | 70.50 | 68.90 | 68.90 | 67.97 | -1.29% | 357,279 |
| Mar 19, 2026 | 69.80 | 70.25 | 69.25 | 69.80 | 68.86 | -0.92% | 237,890 |
| Mar 18, 2026 | 70.30 | 71.30 | 70.20 | 70.45 | 69.50 | 0.21% | 159,538 |
| Mar 17, 2026 | 70.45 | 71.05 | 70.30 | 70.30 | 69.36 | -0.42% | 147,890 |
| Mar 16, 2026 | 69.30 | 70.60 | 68.95 | 70.60 | 69.65 | 1.66% | 173,190 |
| Mar 13, 2026 | 68.85 | 70.40 | 68.85 | 69.45 | 68.52 | 1.09% | 246,022 |
| Mar 12, 2026 | 68.00 | 69.20 | 68.00 | 68.70 | 67.78 | - | 137,727 |
| Mar 11, 2026 | 70.00 | 70.00 | 68.10 | 68.70 | 67.78 | -1.93% | 162,754 |
| Mar 10, 2026 | 70.05 | 71.90 | 69.90 | 70.05 | 69.11 | 2.19% | 247,057 |
| Mar 9, 2026 | 66.70 | 69.20 | 65.80 | 68.55 | 67.63 | 1.63% | 251,833 |
| Mar 6, 2026 | 67.45 | 67.95 | 66.70 | 67.45 | 66.54 | 1.05% | 210,621 |
| Mar 5, 2026 | 67.85 | 68.80 | 66.75 | 66.75 | 65.85 | -2.05% | 248,124 |
| Mar 4, 2026 | 66.70 | 68.45 | 66.50 | 68.15 | 67.23 | 2.17% | 158,949 |
| Mar 3, 2026 | 66.80 | 67.25 | 65.90 | 66.70 | 65.80 | -0.82% | 232,148 |
| Mar 2, 2026 | 67.10 | 68.05 | 66.75 | 67.25 | 66.35 | -0.66% | 199,674 |
| Feb 27, 2026 | 68.00 | 68.20 | 67.20 | 67.70 | 66.79 | -0.37% | 315,642 |
| Feb 26, 2026 | 68.35 | 68.80 | 67.45 | 67.95 | 67.04 | -0.66% | 115,784 |
| Feb 25, 2026 | 68.00 | 68.70 | 67.95 | 68.40 | 67.48 | -0.44% | 145,030 |
| Feb 24, 2026 | 68.10 | 69.25 | 67.95 | 68.70 | 67.78 | 0.66% | 143,787 |