Orion Oyj (HEL:ORNBV)
Finland · Delayed Price · Currency is EUR 102.20
+0.20 (0.20%)
Nov 9, 2026, 6:29 PM EET
Orion Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 101.60 | 103.60 | 101.50 | 102.20 | 102.20 | 0.20% | 99,944 |
| Nov 6, 2026 | 100.00 | 102.00 | 98.70 | 102.00 | 102.00 | 0.69% | 179,561 |
| Nov 5, 2026 | 101.50 | 102.50 | 101.00 | 101.30 | 101.30 | -0.20% | 150,779 |
| Nov 4, 2026 | 99.15 | 101.50 | 98.00 | 101.50 | 101.50 | 2.37% | 212,005 |
| Nov 3, 2026 | 98.90 | 100.40 | 98.60 | 99.15 | 99.15 | -0.80% | 108,510 |
| Nov 2, 2026 | 99.20 | 99.95 | 98.90 | 99.95 | 99.95 | -0.05% | 118,199 |
| Oct 30, 2026 | 99.50 | 100.50 | 98.45 | 100.00 | 100.00 | 1.63% | 155,805 |
| Oct 29, 2026 | 94.45 | 99.60 | 94.00 | 98.40 | 98.40 | 2.55% | 191,675 |
| Oct 28, 2026 | 95.75 | 98.00 | 90.95 | 95.95 | 95.95 | 0.21% | 254,386 |
| Oct 27, 2026 | 96.20 | 96.80 | 95.05 | 95.75 | 95.75 | -0.62% | 181,661 |
| Oct 26, 2026 | 94.30 | 97.80 | 94.20 | 96.35 | 96.35 | 4.39% | 199,618 |
| Oct 23, 2026 | 91.40 | 92.50 | 90.15 | 92.30 | 92.30 | 0.33% | 171,260 |
| Oct 22, 2026 | 89.80 | 92.00 | 89.20 | 92.00 | 92.00 | 2.39% | 235,450 |
| Oct 21, 2026 | 88.90 | 89.95 | 88.60 | 89.85 | 89.85 | 1.76% | 217,923 |
| Oct 20, 2026 | 88.05 | 88.55 | 87.05 | 88.30 | 88.30 | 0.28% | 181,326 |
| Oct 19, 2026 | 87.00 | 88.05 | 86.50 | 88.05 | 88.05 | 1.44% | 176,335 |
| Oct 16, 2026 | 86.00 | 87.70 | 85.95 | 87.70 | 86.80 | 1.50% | 252,768 |
| Oct 15, 2026 | 86.15 | 87.15 | 85.75 | 86.40 | 85.51 | 0.52% | 235,433 |
| Oct 14, 2026 | 82.75 | 86.35 | 82.55 | 85.95 | 85.07 | 3.87% | 288,318 |
| Oct 13, 2026 | 83.00 | 83.85 | 82.20 | 82.75 | 81.90 | 0.18% | 137,382 |
| Oct 12, 2026 | 80.00 | 82.60 | 79.40 | 82.60 | 81.75 | 3.77% | 119,141 |
| Oct 9, 2026 | 80.80 | 81.50 | 78.75 | 79.60 | 78.78 | -1.61% | 194,544 |
| Oct 8, 2026 | 82.75 | 82.75 | 80.50 | 80.90 | 80.07 | -2.53% | 127,467 |
| Oct 7, 2026 | 81.50 | 83.00 | 81.30 | 83.00 | 82.15 | 2.03% | 92,246 |
| Oct 6, 2026 | 81.55 | 83.20 | 81.15 | 81.35 | 80.52 | 0.62% | 111,983 |
| Oct 5, 2026 | 80.80 | 81.65 | 80.60 | 80.85 | 80.02 | 0.06% | 115,585 |
| Oct 2, 2026 | 79.55 | 81.45 | 79.45 | 80.80 | 79.97 | -0.12% | 143,261 |
| Oct 1, 2026 | 82.40 | 82.85 | 80.90 | 80.90 | 80.07 | -2.65% | 92,771 |
| Sep 30, 2026 | 83.90 | 83.90 | 82.60 | 83.10 | 82.25 | 0.85% | 174,770 |
| Sep 29, 2026 | 84.20 | 84.35 | 82.00 | 82.40 | 81.55 | -1.90% | 136,674 |
| Sep 28, 2026 | 84.00 | 84.60 | 83.60 | 84.00 | 83.14 | 1.27% | 144,797 |
| Sep 25, 2026 | 83.20 | 83.60 | 82.60 | 82.95 | 82.10 | 0.06% | 106,588 |
| Sep 24, 2026 | 82.45 | 83.15 | 81.40 | 82.90 | 82.05 | 0.36% | 120,727 |
| Sep 23, 2026 | 83.55 | 83.90 | 82.50 | 82.60 | 81.75 | -1.78% | 108,431 |
| Sep 22, 2026 | 83.15 | 84.10 | 82.05 | 84.10 | 83.24 | 1.51% | 218,043 |
| Sep 21, 2026 | 81.75 | 83.00 | 81.30 | 82.85 | 82.00 | 1.66% | 116,487 |
| Sep 18, 2026 | 81.55 | 82.35 | 81.40 | 81.50 | 80.66 | -0.18% | 436,948 |
| Sep 17, 2026 | 80.75 | 81.65 | 80.40 | 81.65 | 80.81 | 1.43% | 168,144 |
| Sep 16, 2026 | 79.70 | 80.50 | 79.50 | 80.50 | 79.67 | 1.39% | 171,163 |
| Sep 15, 2026 | 79.70 | 80.20 | 78.75 | 79.40 | 78.59 | -0.38% | 125,372 |
| Sep 14, 2026 | 78.75 | 80.65 | 78.75 | 79.70 | 78.88 | 1.66% | 120,616 |
| Sep 11, 2026 | 79.30 | 79.80 | 78.00 | 78.40 | 77.60 | -0.76% | 145,952 |
| Sep 10, 2026 | 79.95 | 80.50 | 79.00 | 79.00 | 78.19 | -0.25% | 179,244 |
| Sep 9, 2026 | 79.65 | 79.85 | 78.75 | 79.20 | 78.39 | -0.94% | 161,414 |
| Sep 8, 2026 | 79.80 | 80.10 | 79.25 | 79.95 | 79.13 | 0.57% | 119,272 |
| Sep 7, 2026 | 79.75 | 80.35 | 79.25 | 79.50 | 78.68 | -0.38% | 94,867 |
| Sep 4, 2026 | 80.05 | 80.30 | 79.45 | 79.80 | 78.98 | -0.19% | 127,121 |
| Sep 3, 2026 | 80.40 | 81.50 | 79.70 | 79.95 | 79.13 | -0.62% | 149,682 |
| Sep 2, 2026 | 79.40 | 81.05 | 79.40 | 80.45 | 79.62 | 1.26% | 145,304 |
| Sep 1, 2026 | 79.10 | 80.40 | 78.90 | 79.45 | 78.63 | 0.44% | 247,933 |