Orion Oyj (HEL:ORNAV)
Finland
· Delayed Price · Currency is EUR 60.40
+0.50 (0.83%)
At close: Dec 5, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.80 | 61.00 | 59.80 | 60.40 | 60.40 | 0.83% | 39,156 |
| Dec 4, 2025 | 60.30 | 60.90 | 59.50 | 59.90 | 59.90 | -0.66% | 8,238 |
| Dec 3, 2025 | 62.20 | 62.30 | 59.40 | 60.30 | 60.30 | -1.79% | 23,626 |
| Dec 2, 2025 | 60.90 | 61.60 | 60.80 | 61.40 | 61.40 | 0.16% | 10,649 |
| Dec 1, 2025 | 61.60 | 61.60 | 60.90 | 61.30 | 61.30 | -0.81% | 2,512 |
| Nov 28, 2025 | 61.60 | 61.80 | 61.00 | 61.80 | 61.80 | 0.32% | 9,121 |
| Nov 27, 2025 | 61.00 | 61.70 | 60.70 | 61.60 | 61.60 | 1.15% | 1,658 |
| Nov 26, 2025 | 60.40 | 61.00 | 60.30 | 60.90 | 60.90 | 1.33% | 3,490 |
| Nov 25, 2025 | 59.90 | 60.50 | 59.40 | 60.10 | 60.10 | 0.50% | 8,666 |
| Nov 24, 2025 | 59.90 | 60.20 | 59.70 | 59.80 | 59.80 | -0.17% | 4,439 |
| Nov 21, 2025 | 59.20 | 59.90 | 58.90 | 59.90 | 59.90 | 0.17% | 5,072 |
| Nov 20, 2025 | 59.40 | 60.70 | 59.40 | 59.80 | 59.80 | 1.36% | 3,554 |
| Nov 19, 2025 | 59.10 | 59.40 | 58.90 | 59.00 | 59.00 | -0.17% | 2,439 |
| Nov 18, 2025 | 59.80 | 60.00 | 58.90 | 59.10 | 59.10 | -1.34% | 5,974 |
| Nov 17, 2025 | 59.80 | 60.10 | 59.60 | 59.90 | 59.90 | 0.17% | 6,448 |
| Nov 14, 2025 | 59.50 | 59.80 | 59.00 | 59.80 | 59.80 | 0.50% | 5,495 |
| Nov 13, 2025 | 59.80 | 60.40 | 59.00 | 59.50 | 59.50 | -0.34% | 2,239 |
| Nov 12, 2025 | 59.50 | 59.90 | 59.20 | 59.70 | 59.70 | 0.84% | 3,631 |
| Nov 11, 2025 | 58.00 | 59.20 | 58.00 | 59.20 | 59.20 | 2.42% | 5,895 |
| Nov 10, 2025 | 57.00 | 58.10 | 57.00 | 57.80 | 57.80 | 1.40% | 4,135 |
| Nov 7, 2025 | 57.60 | 58.00 | 56.30 | 57.00 | 57.00 | -1.04% | 8,907 |
| Nov 6, 2025 | 58.30 | 58.30 | 57.00 | 57.60 | 57.60 | -0.86% | 7,630 |
| Nov 5, 2025 | 58.80 | 58.90 | 58.10 | 58.10 | 58.10 | -1.86% | 6,065 |
| Nov 4, 2025 | 60.20 | 60.20 | 58.70 | 59.20 | 59.20 | -1.50% | 8,123 |
| Nov 3, 2025 | 60.60 | 60.60 | 59.90 | 60.10 | 60.10 | -0.99% | 3,780 |
| Oct 31, 2025 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | -1.62% | 6,420 |
| Oct 30, 2025 | 62.90 | 62.90 | 61.30 | 61.70 | 61.70 | -1.91% | 9,544 |
| Oct 29, 2025 | 61.50 | 63.50 | 61.40 | 62.90 | 62.90 | 3.62% | 7,619 |
| Oct 28, 2025 | 68.30 | 70.50 | 60.60 | 60.70 | 60.70 | -10.60% | 29,727 |
| Oct 27, 2025 | 68.00 | 68.40 | 67.40 | 67.90 | 67.90 | -0.15% | 4,980 |
| Oct 24, 2025 | 67.80 | 68.10 | 67.20 | 68.00 | 68.00 | 0.29% | 2,696 |
| Oct 23, 2025 | 67.30 | 68.30 | 67.30 | 67.80 | 67.80 | 0.74% | 8,201 |
| Oct 22, 2025 | 66.80 | 67.50 | 66.80 | 67.30 | 67.30 | 0.60% | 3,648 |
| Oct 21, 2025 | 67.30 | 67.30 | 66.40 | 66.90 | 66.90 | -0.59% | 4,323 |
| Oct 20, 2025 | 66.80 | 67.50 | 66.80 | 67.30 | 67.30 | 0.75% | 3,509 |
| Oct 17, 2025 | 67.20 | 67.60 | 66.50 | 66.80 | 66.80 | -0.74% | 3,241 |
| Oct 16, 2025 | 67.40 | 67.70 | 66.90 | 67.30 | 67.30 | -0.15% | 8,468 |
| Oct 15, 2025 | 67.90 | 67.90 | 66.50 | 67.40 | 67.40 | -0.74% | 4,679 |
| Oct 14, 2025 | 67.60 | 68.20 | 67.40 | 67.90 | 67.08 | -0.29% | 3,447 |
| Oct 13, 2025 | 68.30 | 69.10 | 67.50 | 68.10 | 67.28 | -0.29% | 9,204 |
| Oct 10, 2025 | 69.40 | 70.00 | 68.30 | 68.30 | 67.48 | -1.73% | 9,663 |
| Oct 9, 2025 | 69.40 | 69.60 | 68.90 | 69.50 | 68.66 | 0.29% | 5,666 |
| Oct 8, 2025 | 70.00 | 70.20 | 69.00 | 69.30 | 68.46 | -1.00% | 9,157 |
| Oct 7, 2025 | 68.60 | 70.30 | 68.40 | 70.00 | 69.15 | 2.04% | 11,239 |
| Oct 6, 2025 | 65.80 | 68.90 | 65.80 | 68.60 | 67.77 | 5.70% | 9,103 |
| Oct 3, 2025 | 64.70 | 65.50 | 64.30 | 64.90 | 64.12 | 0.15% | 11,834 |
| Oct 2, 2025 | 65.80 | 66.40 | 64.50 | 64.80 | 64.02 | -1.52% | 7,597 |
| Oct 1, 2025 | 64.80 | 66.20 | 64.80 | 65.80 | 65.01 | 1.54% | 11,730 |
| Sep 30, 2025 | 64.30 | 65.00 | 62.90 | 64.80 | 64.02 | 0.78% | 17,159 |
| Sep 29, 2025 | 63.50 | 64.50 | 63.50 | 64.30 | 63.52 | 1.26% | 8,800 |
| Sep 26, 2025 | 64.00 | 64.00 | 62.70 | 63.50 | 62.73 | -2.16% | 21,607 |
| Sep 25, 2025 | 66.40 | 66.40 | 64.90 | 64.90 | 64.12 | -2.26% | 3,502 |
| Sep 24, 2025 | 65.90 | 66.50 | 65.60 | 66.40 | 65.60 | 0.61% | 7,426 |
| Sep 23, 2025 | 67.10 | 67.10 | 65.60 | 66.00 | 65.20 | -1.79% | 11,852 |
| Sep 22, 2025 | 66.80 | 67.70 | 66.60 | 67.20 | 66.39 | 0.60% | 5,164 |
| Sep 19, 2025 | 65.40 | 67.40 | 65.40 | 66.80 | 65.99 | 2.14% | 8,336 |
| Sep 18, 2025 | 65.90 | 66.20 | 65.30 | 65.40 | 64.61 | 0.31% | 7,937 |
| Sep 17, 2025 | 65.40 | 65.90 | 64.90 | 65.20 | 64.41 | 0.31% | 7,879 |
| Sep 16, 2025 | 65.50 | 66.00 | 64.80 | 65.00 | 64.22 | -0.76% | 6,245 |
| Sep 15, 2025 | 67.90 | 67.90 | 65.50 | 65.50 | 64.71 | -2.96% | 12,185 |
| Sep 12, 2025 | 67.60 | 68.20 | 67.40 | 67.50 | 66.68 | 0.30% | 9,830 |
| Sep 11, 2025 | 65.50 | 67.50 | 65.50 | 67.30 | 66.49 | 2.75% | 6,160 |
| Sep 10, 2025 | 65.30 | 65.90 | 65.20 | 65.50 | 64.71 | 0.31% | 4,202 |
| Sep 9, 2025 | 65.30 | 65.50 | 64.60 | 65.30 | 64.51 | - | 6,112 |
| Sep 8, 2025 | 65.70 | 66.10 | 65.00 | 65.30 | 64.51 | -0.61% | 9,038 |
| Sep 5, 2025 | 66.80 | 66.90 | 65.60 | 65.70 | 64.91 | -1.65% | 5,776 |
| Sep 4, 2025 | 67.80 | 67.80 | 66.40 | 66.80 | 65.99 | -0.60% | 8,004 |
| Sep 3, 2025 | 66.80 | 67.60 | 66.60 | 67.20 | 66.39 | 0.45% | 4,431 |
| Sep 2, 2025 | 67.20 | 67.40 | 66.80 | 66.90 | 66.09 | -0.45% | 6,511 |
| Sep 1, 2025 | 67.90 | 68.90 | 67.20 | 67.20 | 66.39 | -0.74% | 7,368 |
| Aug 29, 2025 | 68.20 | 68.50 | 67.60 | 67.70 | 66.88 | -0.59% | 5,203 |
| Aug 28, 2025 | 69.10 | 69.20 | 67.70 | 68.10 | 67.28 | -1.59% | 3,418 |
| Aug 27, 2025 | 68.90 | 69.30 | 68.50 | 69.20 | 68.36 | 0.58% | 3,679 |
| Aug 26, 2025 | 68.80 | 69.60 | 68.40 | 68.80 | 67.97 | - | 11,794 |
| Aug 25, 2025 | 69.00 | 69.30 | 68.50 | 68.80 | 67.97 | -0.29% | 4,158 |
| Aug 22, 2025 | 69.20 | 69.80 | 68.80 | 69.00 | 68.17 | 0.29% | 8,964 |
| Aug 21, 2025 | 69.10 | 69.30 | 68.20 | 68.80 | 67.97 | -0.43% | 10,667 |
| Aug 20, 2025 | 67.80 | 69.10 | 67.80 | 69.10 | 68.27 | 1.92% | 9,696 |
| Aug 19, 2025 | 68.70 | 68.90 | 67.70 | 67.80 | 66.98 | -1.31% | 4,780 |
| Aug 18, 2025 | 67.50 | 68.70 | 67.50 | 68.70 | 67.87 | 1.93% | 7,145 |
| Aug 15, 2025 | 66.80 | 67.40 | 66.50 | 67.40 | 66.59 | 1.81% | 6,434 |
| Aug 14, 2025 | 66.50 | 67.10 | 66.20 | 66.20 | 65.40 | -0.60% | 4,662 |
| Aug 13, 2025 | 66.30 | 67.10 | 66.30 | 66.60 | 65.80 | 0.76% | 4,211 |
| Aug 12, 2025 | 65.90 | 66.40 | 65.70 | 66.10 | 65.30 | 0.61% | 7,067 |
| Aug 11, 2025 | 65.10 | 66.00 | 65.10 | 65.70 | 64.91 | 1.08% | 4,072 |
| Aug 8, 2025 | 64.70 | 66.10 | 64.60 | 65.00 | 64.22 | 0.93% | 12,938 |
| Aug 7, 2025 | 65.00 | 65.60 | 64.00 | 64.40 | 63.62 | -1.38% | 12,957 |
| Aug 6, 2025 | 70.50 | 70.80 | 65.30 | 65.30 | 64.51 | -7.77% | 19,985 |
| Aug 5, 2025 | 70.80 | 71.70 | 70.80 | 70.80 | 69.94 | 0.57% | 7,027 |
| Aug 4, 2025 | 69.70 | 70.70 | 69.50 | 70.40 | 69.55 | 1.00% | 6,706 |
| Aug 1, 2025 | 68.90 | 69.70 | 68.70 | 69.70 | 68.86 | - | 11,842 |
| Jul 31, 2025 | 70.50 | 70.80 | 69.40 | 69.70 | 68.86 | -0.71% | 15,652 |
| Jul 30, 2025 | 69.10 | 70.40 | 69.10 | 70.20 | 69.35 | 0.14% | 8,125 |
| Jul 29, 2025 | 69.60 | 70.50 | 69.40 | 70.10 | 69.25 | 0.29% | 8,169 |
| Jul 28, 2025 | 70.00 | 71.40 | 69.30 | 69.90 | 69.06 | -0.29% | 20,194 |
| Jul 25, 2025 | 70.50 | 70.70 | 69.80 | 70.10 | 69.25 | -0.14% | 8,521 |
| Jul 24, 2025 | 69.90 | 70.70 | 69.90 | 70.20 | 69.35 | 0.43% | 10,897 |
| Jul 23, 2025 | 69.30 | 70.50 | 69.30 | 69.90 | 69.06 | 1.01% | 7,868 |
| Jul 22, 2025 | 68.90 | 69.90 | 68.70 | 69.20 | 68.36 | 0.44% | 8,718 |
| Jul 21, 2025 | 69.00 | 70.10 | 68.60 | 68.90 | 68.07 | -0.29% | 9,217 |