Orion Oyj (HEL:ORNAV)
Finland
· Delayed Price · Currency is EUR 66.80
-0.80 (-1.18%)
Apr 28, 2026, 6:29 PM EET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.50 | 69.50 | 66.40 | 66.70 | - | -1.33% | 2,772 |
| Apr 27, 2026 | 66.70 | 67.80 | 66.10 | 67.60 | 67.60 | 1.35% | 26,360 |
| Apr 24, 2026 | 69.50 | 69.50 | 66.60 | 66.70 | 66.70 | -4.03% | 20,284 |
| Apr 23, 2026 | 73.10 | 73.10 | 67.80 | 69.50 | 69.50 | -4.79% | 23,116 |
| Apr 22, 2026 | 73.50 | 73.50 | 72.60 | 73.00 | 73.00 | -0.95% | 9,479 |
| Apr 21, 2026 | 74.80 | 75.00 | 73.60 | 73.70 | 73.70 | -1.47% | 24,034 |
| Apr 20, 2026 | 74.80 | 75.10 | 74.00 | 74.80 | 74.80 | - | 5,329 |
| Apr 17, 2026 | 73.50 | 74.80 | 72.30 | 74.80 | 74.80 | 1.77% | 6,411 |
| Apr 16, 2026 | 73.20 | 73.90 | 73.00 | 73.50 | 73.50 | 0.68% | 2,829 |
| Apr 15, 2026 | 73.40 | 74.10 | 71.50 | 73.00 | 73.00 | -0.68% | 6,753 |
| Apr 14, 2026 | 72.70 | 73.70 | 72.70 | 73.50 | 73.50 | 1.80% | 4,413 |
| Apr 13, 2026 | 73.40 | 73.40 | 71.70 | 72.20 | 72.20 | -1.77% | 21,551 |
| Apr 10, 2026 | 72.40 | 74.00 | 72.40 | 73.50 | 73.50 | 1.80% | 2,974 |
| Apr 9, 2026 | 71.50 | 73.50 | 71.50 | 72.20 | 72.20 | 0.84% | 7,984 |
| Apr 8, 2026 | 72.40 | 72.60 | 70.60 | 71.60 | 71.60 | 0.56% | 10,102 |
| Apr 7, 2026 | 71.40 | 72.10 | 70.70 | 71.20 | 71.20 | -0.42% | 8,231 |
| Apr 2, 2026 | 71.10 | 71.70 | 69.60 | 71.50 | 71.50 | - | 6,980 |
| Apr 1, 2026 | 71.40 | 72.30 | 71.20 | 71.50 | 71.50 | 2.88% | 5,735 |
| Mar 31, 2026 | 68.00 | 69.50 | 67.90 | 69.50 | 69.50 | 2.21% | 4,741 |
| Mar 30, 2026 | 67.20 | 68.20 | 67.20 | 68.00 | 68.00 | 1.34% | 2,466 |
| Mar 27, 2026 | 66.80 | 68.00 | 66.80 | 67.10 | 67.10 | 0.60% | 2,951 |
| Mar 26, 2026 | 66.80 | 67.10 | 66.00 | 66.70 | 66.70 | -0.15% | 2,222 |
| Mar 25, 2026 | 67.30 | 67.30 | 66.20 | 66.80 | 66.80 | -0.89% | 4,926 |
| Mar 24, 2026 | 67.50 | 68.30 | 67.40 | 67.40 | 66.50 | - | 5,510 |
| Mar 23, 2026 | 67.00 | 69.80 | 67.00 | 67.40 | 66.50 | -2.32% | 16,060 |
| Mar 20, 2026 | 69.90 | 70.40 | 69.00 | 69.00 | 68.08 | -1.43% | 2,735 |
| Mar 19, 2026 | 69.70 | 70.10 | 69.30 | 70.00 | 69.07 | -0.14% | 2,315 |
| Mar 18, 2026 | 70.50 | 71.30 | 70.10 | 70.10 | 69.16 | -0.14% | 14,197 |
| Mar 17, 2026 | 70.50 | 71.00 | 70.20 | 70.20 | 69.26 | -0.43% | 4,720 |
| Mar 16, 2026 | 69.40 | 70.50 | 68.90 | 70.50 | 69.56 | 1.59% | 6,229 |
| Mar 13, 2026 | 68.90 | 70.30 | 68.90 | 69.40 | 68.47 | 1.02% | 3,476 |
| Mar 12, 2026 | 68.40 | 69.20 | 67.90 | 68.70 | 67.78 | 0.44% | 3,988 |
| Mar 11, 2026 | 69.70 | 69.80 | 68.20 | 68.40 | 67.49 | -2.43% | 3,366 |
| Mar 10, 2026 | 69.10 | 71.50 | 69.10 | 70.10 | 69.16 | 2.34% | 5,603 |
| Mar 9, 2026 | 66.50 | 69.00 | 65.80 | 68.50 | 67.59 | 1.63% | 8,876 |
| Mar 6, 2026 | 67.00 | 67.70 | 66.60 | 67.40 | 66.50 | 0.60% | 3,123 |
| Mar 5, 2026 | 67.70 | 68.60 | 67.00 | 67.00 | 66.11 | -1.47% | 7,050 |
| Mar 4, 2026 | 65.90 | 68.10 | 65.90 | 68.00 | 67.09 | 3.03% | 4,782 |
| Mar 3, 2026 | 66.90 | 66.90 | 65.60 | 66.00 | 65.12 | -1.64% | 5,264 |
| Mar 2, 2026 | 67.00 | 67.70 | 66.60 | 67.10 | 66.20 | -1.03% | 5,077 |
| Feb 27, 2026 | 67.40 | 67.80 | 67.00 | 67.80 | 66.89 | 0.59% | 9,762 |
| Feb 26, 2026 | 67.50 | 68.50 | 67.20 | 67.40 | 66.50 | -0.30% | 2,164 |
| Feb 25, 2026 | 68.40 | 68.40 | 67.60 | 67.60 | 66.70 | -1.17% | 2,912 |
| Feb 24, 2026 | 67.90 | 68.80 | 67.60 | 68.40 | 67.49 | 0.44% | 4,773 |
| Feb 23, 2026 | 69.00 | 69.00 | 67.80 | 68.10 | 67.19 | -1.45% | 4,689 |
| Feb 20, 2026 | 69.30 | 70.20 | 68.60 | 69.10 | 68.18 | 0.14% | 4,346 |
| Feb 19, 2026 | 68.80 | 69.80 | 68.70 | 69.00 | 68.08 | 0.44% | 1,971 |
| Feb 18, 2026 | 69.00 | 69.20 | 68.10 | 68.70 | 67.78 | 0.29% | 2,989 |
| Feb 17, 2026 | 68.10 | 69.00 | 67.40 | 68.50 | 67.59 | 0.59% | 3,232 |
| Feb 16, 2026 | 67.40 | 68.10 | 66.80 | 68.10 | 67.19 | 1.19% | 4,660 |
| Feb 13, 2026 | 67.50 | 67.80 | 66.50 | 67.30 | 66.40 | 0.75% | 13,485 |
| Feb 12, 2026 | 74.70 | 75.00 | 66.30 | 66.80 | 65.91 | -9.85% | 22,929 |
| Feb 11, 2026 | 72.80 | 74.60 | 72.80 | 74.10 | 73.11 | 0.41% | 8,600 |
| Feb 10, 2026 | 73.80 | 74.20 | 73.50 | 73.80 | 72.81 | - | 5,659 |
| Feb 9, 2026 | 73.40 | 74.70 | 73.30 | 73.80 | 72.81 | 0.54% | 11,244 |
| Feb 6, 2026 | 71.80 | 73.60 | 71.30 | 73.40 | 72.42 | 1.94% | 6,044 |
| Feb 5, 2026 | 71.70 | 72.60 | 71.20 | 72.00 | 71.04 | 0.14% | 5,655 |
| Feb 4, 2026 | 71.20 | 72.90 | 71.20 | 71.90 | 70.94 | 0.56% | 4,638 |
| Feb 3, 2026 | 70.70 | 71.60 | 70.70 | 71.50 | 70.55 | 1.56% | 6,369 |
| Feb 2, 2026 | 69.50 | 70.50 | 68.60 | 70.40 | 69.46 | 1.73% | 11,212 |
| Jan 30, 2026 | 68.90 | 69.60 | 68.40 | 69.20 | 68.28 | -1.00% | 4,348 |
| Jan 29, 2026 | 70.50 | 70.50 | 69.90 | 69.90 | 68.97 | -0.29% | 4,759 |
| Jan 28, 2026 | 72.40 | 72.50 | 69.80 | 70.10 | 69.16 | -3.04% | 8,238 |
| Jan 27, 2026 | 70.70 | 72.30 | 70.70 | 72.30 | 71.33 | 1.83% | 9,658 |
| Jan 26, 2026 | 69.60 | 71.00 | 69.40 | 71.00 | 70.05 | 2.31% | 6,665 |
| Jan 23, 2026 | 69.20 | 70.40 | 69.20 | 69.40 | 68.47 | 0.58% | 7,388 |
| Jan 22, 2026 | 69.20 | 69.70 | 68.40 | 69.00 | 68.08 | 0.73% | 6,967 |
| Jan 21, 2026 | 68.30 | 68.50 | 67.40 | 68.50 | 67.59 | 0.29% | 6,871 |
| Jan 20, 2026 | 68.70 | 68.70 | 67.70 | 68.30 | 67.39 | -0.58% | 11,848 |
| Jan 19, 2026 | 69.40 | 69.40 | 68.40 | 68.70 | 67.78 | -2.00% | 5,366 |
| Jan 16, 2026 | 69.70 | 70.70 | 69.50 | 70.10 | 69.16 | 0.86% | 14,544 |
| Jan 15, 2026 | 69.90 | 71.90 | 69.00 | 69.50 | 68.57 | -0.57% | 18,987 |
| Jan 14, 2026 | 67.40 | 70.50 | 67.40 | 69.90 | 68.97 | 12.02% | 19,260 |
| Jan 13, 2026 | 65.00 | 65.00 | 62.40 | 62.40 | 61.57 | -3.85% | 6,902 |
| Jan 12, 2026 | 65.30 | 65.60 | 64.90 | 64.90 | 64.03 | -0.61% | 4,140 |
| Jan 9, 2026 | 66.00 | 66.00 | 64.90 | 65.30 | 64.43 | -0.76% | 4,606 |
| Jan 8, 2026 | 65.60 | 66.40 | 65.00 | 65.80 | 64.92 | 0.15% | 3,748 |
| Jan 7, 2026 | 63.00 | 65.70 | 63.00 | 65.70 | 64.82 | 4.78% | 11,019 |
| Jan 5, 2026 | 63.00 | 63.30 | 62.30 | 62.70 | 61.86 | -0.32% | 9,202 |
| Jan 2, 2026 | 63.40 | 63.90 | 62.90 | 62.90 | 62.06 | -0.63% | 5,229 |
| Dec 30, 2025 | 63.50 | 63.70 | 63.30 | 63.30 | 62.45 | - | 3,572 |
| Dec 29, 2025 | 63.10 | 63.60 | 63.00 | 63.30 | 62.45 | 0.48% | 7,919 |
| Dec 23, 2025 | 62.70 | 63.30 | 62.60 | 63.00 | 62.16 | 0.64% | 3,376 |
| Dec 22, 2025 | 61.90 | 62.60 | 61.70 | 62.60 | 61.76 | 1.13% | 3,933 |
| Dec 19, 2025 | 60.90 | 62.00 | 60.30 | 61.90 | 61.07 | 1.31% | 16,474 |
| Dec 18, 2025 | 60.60 | 61.10 | 60.30 | 61.10 | 60.28 | 0.83% | 22,320 |
| Dec 17, 2025 | 61.30 | 61.60 | 60.30 | 60.60 | 59.79 | -0.49% | 9,669 |
| Dec 16, 2025 | 60.80 | 61.90 | 60.30 | 60.90 | 60.09 | - | 5,366 |
| Dec 15, 2025 | 59.70 | 61.00 | 59.20 | 60.90 | 60.09 | 2.01% | 3,306 |
| Dec 12, 2025 | 61.00 | 61.00 | 59.60 | 59.70 | 58.90 | -2.13% | 8,334 |
| Dec 11, 2025 | 60.80 | 61.20 | 60.70 | 61.00 | 60.19 | 0.49% | 14,522 |
| Dec 10, 2025 | 60.60 | 60.80 | 59.90 | 60.70 | 59.89 | 0.66% | 14,253 |
| Dec 9, 2025 | 60.80 | 60.90 | 60.30 | 60.30 | 59.49 | - | 17,203 |
| Dec 8, 2025 | 60.60 | 60.90 | 60.10 | 60.30 | 59.49 | -0.17% | 2,825 |
| Dec 5, 2025 | 59.80 | 61.00 | 59.80 | 60.40 | 59.59 | 0.83% | 39,156 |
| Dec 4, 2025 | 60.30 | 60.90 | 59.50 | 59.90 | 59.10 | -0.66% | 9,906 |
| Dec 3, 2025 | 62.20 | 62.30 | 59.40 | 60.30 | 59.49 | -1.79% | 23,626 |
| Dec 2, 2025 | 60.90 | 61.60 | 60.80 | 61.40 | 60.58 | 0.16% | 10,649 |
| Dec 1, 2025 | 61.60 | 61.60 | 60.90 | 61.30 | 60.48 | -0.81% | 2,512 |
| Nov 28, 2025 | 61.60 | 61.80 | 61.00 | 61.80 | 60.97 | 0.32% | 9,121 |