Orion Oyj (HEL:ORNBV)
Finland
· Delayed Price · Currency is EUR 67.45
+0.70 (1.05%)
At close: Mar 6, 2026
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.45 | 67.95 | 66.70 | 67.45 | 67.45 | 1.05% | 210,621 |
| Mar 5, 2026 | 67.85 | 68.80 | 66.75 | 66.75 | 66.75 | -2.05% | 248,124 |
| Mar 4, 2026 | 66.70 | 68.45 | 66.50 | 68.15 | 68.15 | 2.17% | 158,949 |
| Mar 3, 2026 | 66.80 | 67.25 | 65.90 | 66.70 | 66.70 | -0.82% | 232,148 |
| Mar 2, 2026 | 67.10 | 68.05 | 66.75 | 67.25 | 67.25 | -0.66% | 199,674 |
| Feb 27, 2026 | 68.00 | 68.20 | 67.20 | 67.70 | 67.70 | -0.37% | 315,642 |
| Feb 26, 2026 | 68.35 | 68.80 | 67.45 | 67.95 | 67.95 | -0.66% | 115,784 |
| Feb 25, 2026 | 68.00 | 68.70 | 67.95 | 68.40 | 68.40 | -0.44% | 145,030 |
| Feb 24, 2026 | 68.10 | 69.25 | 67.95 | 68.70 | 68.70 | 0.66% | 143,787 |
| Feb 23, 2026 | 69.25 | 69.25 | 68.00 | 68.25 | 68.25 | -1.44% | 213,357 |
| Feb 20, 2026 | 69.90 | 70.30 | 68.65 | 69.25 | 69.25 | -0.43% | 245,759 |
| Feb 19, 2026 | 69.25 | 69.95 | 68.90 | 69.55 | 69.55 | 0.43% | 141,287 |
| Feb 18, 2026 | 68.70 | 69.95 | 68.15 | 69.25 | 69.25 | 0.95% | 214,721 |
| Feb 17, 2026 | 68.00 | 68.95 | 67.60 | 68.60 | 68.60 | 0.66% | 141,536 |
| Feb 16, 2026 | 68.00 | 68.15 | 66.80 | 68.15 | 68.15 | 0.44% | 129,128 |
| Feb 13, 2026 | 67.90 | 67.95 | 66.50 | 67.85 | 67.85 | 0.97% | 261,805 |
| Feb 12, 2026 | 74.85 | 75.30 | 66.20 | 67.20 | 67.20 | -9.92% | 718,734 |
| Feb 11, 2026 | 74.00 | 74.95 | 73.70 | 74.60 | 74.60 | 0.61% | 180,425 |
| Feb 10, 2026 | 74.20 | 74.60 | 73.90 | 74.15 | 74.15 | -0.20% | 112,443 |
| Feb 9, 2026 | 73.80 | 74.80 | 73.60 | 74.30 | 74.30 | 0.61% | 161,455 |
| Feb 6, 2026 | 71.90 | 74.05 | 71.60 | 73.85 | 73.85 | 1.79% | 194,256 |
| Feb 5, 2026 | 72.35 | 72.90 | 71.60 | 72.55 | 72.55 | 0.28% | 151,192 |
| Feb 4, 2026 | 71.95 | 73.25 | 71.60 | 72.35 | 72.35 | 0.21% | 206,196 |
| Feb 3, 2026 | 71.25 | 72.20 | 71.10 | 72.20 | 72.20 | 1.83% | 191,042 |
| Feb 2, 2026 | 69.80 | 70.95 | 68.75 | 70.90 | 70.90 | 1.79% | 215,581 |
| Jan 30, 2026 | 69.00 | 70.05 | 68.00 | 69.65 | 69.65 | -0.71% | 166,264 |
| Jan 29, 2026 | 70.85 | 71.00 | 70.15 | 70.15 | 70.15 | -0.99% | 190,196 |
| Jan 28, 2026 | 72.80 | 72.85 | 70.05 | 70.85 | 70.85 | -2.75% | 169,539 |
| Jan 27, 2026 | 71.25 | 72.85 | 71.05 | 72.85 | 72.85 | 2.25% | 183,128 |
| Jan 26, 2026 | 70.10 | 71.35 | 69.70 | 71.25 | 71.25 | 1.64% | 101,609 |
| Jan 23, 2026 | 69.60 | 70.55 | 69.45 | 70.10 | 70.10 | 1.01% | 112,727 |
| Jan 22, 2026 | 69.55 | 70.00 | 68.75 | 69.40 | 69.40 | 1.09% | 152,273 |
| Jan 21, 2026 | 68.55 | 68.70 | 67.65 | 68.65 | 68.65 | 0.15% | 125,000 |
| Jan 20, 2026 | 68.85 | 68.95 | 67.80 | 68.55 | 68.55 | -0.87% | 199,698 |
| Jan 19, 2026 | 69.50 | 69.55 | 68.70 | 69.15 | 69.15 | -2.05% | 154,034 |
| Jan 16, 2026 | 69.85 | 70.95 | 69.70 | 70.60 | 70.60 | 1.22% | 214,256 |
| Jan 15, 2026 | 70.70 | 72.20 | 69.35 | 69.75 | 69.75 | -0.78% | 384,480 |
| Jan 14, 2026 | 67.55 | 70.60 | 67.55 | 70.30 | 70.30 | 12.03% | 678,269 |
| Jan 13, 2026 | 65.20 | 65.20 | 62.75 | 62.75 | 62.75 | -3.76% | 313,644 |
| Jan 12, 2026 | 65.80 | 66.20 | 65.20 | 65.20 | 65.20 | -1.14% | 149,867 |
| Jan 9, 2026 | 65.90 | 66.25 | 65.30 | 65.95 | 65.95 | -0.53% | 113,181 |
| Jan 8, 2026 | 66.10 | 66.70 | 65.90 | 66.30 | 66.30 | 0.30% | 127,655 |
| Jan 7, 2026 | 64.25 | 66.10 | 64.00 | 66.10 | 66.10 | 4.42% | 254,280 |
| Jan 5, 2026 | 63.80 | 63.80 | 62.70 | 63.30 | 63.30 | - | 106,932 |
| Jan 2, 2026 | 63.80 | 64.20 | 63.30 | 63.30 | 63.30 | -0.55% | 101,429 |
| Dec 30, 2025 | 63.65 | 64.05 | 63.65 | 63.65 | 63.65 | -0.08% | 102,504 |
| Dec 29, 2025 | 63.55 | 64.00 | 63.50 | 63.70 | 63.70 | 0.24% | 133,330 |
| Dec 23, 2025 | 63.10 | 63.55 | 62.90 | 63.55 | 63.55 | 0.71% | 129,933 |
| Dec 22, 2025 | 62.20 | 63.15 | 62.00 | 63.10 | 63.10 | 1.45% | 111,069 |
| Dec 19, 2025 | 61.25 | 62.35 | 60.80 | 62.20 | 62.20 | 1.47% | 564,915 |
| Dec 18, 2025 | 60.70 | 61.40 | 60.60 | 61.30 | 61.30 | 0.99% | 250,387 |
| Dec 17, 2025 | 61.55 | 61.95 | 60.70 | 60.70 | 60.70 | -1.38% | 238,517 |
| Dec 16, 2025 | 61.30 | 62.30 | 61.05 | 61.55 | 61.55 | 0.49% | 234,159 |
| Dec 15, 2025 | 60.05 | 61.40 | 59.40 | 61.25 | 61.25 | 2.00% | 149,865 |
| Dec 12, 2025 | 61.05 | 61.05 | 60.00 | 60.05 | 60.05 | -1.96% | 211,223 |
| Dec 11, 2025 | 61.05 | 61.55 | 60.90 | 61.25 | 61.25 | 0.33% | 189,286 |
| Dec 10, 2025 | 60.65 | 61.20 | 60.20 | 61.05 | 61.05 | 0.25% | 138,313 |
| Dec 9, 2025 | 60.90 | 61.30 | 60.60 | 60.90 | 60.90 | - | 178,408 |
| Dec 8, 2025 | 60.85 | 61.05 | 60.35 | 60.90 | 60.90 | 0.08% | 155,937 |
| Dec 5, 2025 | 60.00 | 61.50 | 60.00 | 60.85 | 60.85 | 1.93% | 230,274 |
| Dec 4, 2025 | 60.35 | 61.15 | 59.40 | 59.70 | 59.70 | -1.00% | 347,526 |
| Dec 3, 2025 | 62.10 | 62.40 | 59.40 | 60.30 | 60.30 | -1.63% | 407,090 |
| Dec 2, 2025 | 61.15 | 61.60 | 60.90 | 61.30 | 61.30 | - | 159,204 |
| Dec 1, 2025 | 61.60 | 61.60 | 61.00 | 61.30 | 61.30 | -0.57% | 163,092 |
| Nov 28, 2025 | 61.65 | 61.75 | 61.15 | 61.65 | 61.65 | - | 172,081 |
| Nov 27, 2025 | 60.90 | 61.95 | 60.75 | 61.65 | 61.65 | 1.15% | 131,531 |
| Nov 26, 2025 | 60.60 | 61.45 | 60.25 | 60.95 | 60.95 | 1.16% | 223,117 |
| Nov 25, 2025 | 59.95 | 60.80 | 59.65 | 60.25 | 60.25 | 0.25% | 271,294 |
| Nov 24, 2025 | 60.35 | 60.40 | 59.85 | 60.10 | 60.10 | 0.25% | 594,375 |
| Nov 21, 2025 | 59.05 | 59.95 | 58.90 | 59.95 | 59.95 | 0.25% | 184,640 |
| Nov 20, 2025 | 59.35 | 60.70 | 59.35 | 59.80 | 59.80 | 1.18% | 243,874 |
| Nov 19, 2025 | 59.30 | 59.55 | 58.90 | 59.10 | 59.10 | -0.25% | 139,389 |
| Nov 18, 2025 | 59.85 | 60.05 | 58.85 | 59.25 | 59.25 | -1.50% | 195,105 |
| Nov 17, 2025 | 60.00 | 60.30 | 59.70 | 60.15 | 60.15 | 0.25% | 181,925 |
| Nov 14, 2025 | 59.65 | 60.00 | 59.05 | 60.00 | 60.00 | 0.25% | 144,474 |
| Nov 13, 2025 | 59.90 | 60.45 | 59.05 | 59.85 | 59.85 | -0.08% | 195,328 |
| Nov 12, 2025 | 60.00 | 60.20 | 59.25 | 59.90 | 59.90 | 0.34% | 213,471 |
| Nov 11, 2025 | 58.15 | 59.70 | 58.05 | 59.70 | 59.70 | 3.11% | 207,372 |
| Nov 10, 2025 | 56.85 | 58.30 | 56.85 | 57.90 | 57.90 | 1.85% | 182,361 |
| Nov 7, 2025 | 57.75 | 58.00 | 56.50 | 56.85 | 56.85 | -1.22% | 313,917 |
| Nov 6, 2025 | 58.05 | 58.30 | 57.00 | 57.55 | 57.55 | -0.86% | 358,507 |
| Nov 5, 2025 | 58.45 | 58.90 | 58.05 | 58.05 | 58.05 | -2.27% | 313,991 |
| Nov 4, 2025 | 60.00 | 60.15 | 58.80 | 59.40 | 59.40 | -1.08% | 307,978 |
| Nov 3, 2025 | 60.60 | 60.75 | 60.00 | 60.05 | 60.05 | -0.83% | 242,043 |
| Oct 31, 2025 | 61.80 | 61.95 | 60.50 | 60.55 | 60.55 | -1.30% | 325,570 |
| Oct 30, 2025 | 62.30 | 62.75 | 61.35 | 61.35 | 61.35 | -1.84% | 261,061 |
| Oct 29, 2025 | 61.95 | 63.55 | 61.50 | 62.50 | 62.50 | 2.46% | 383,876 |
| Oct 28, 2025 | 68.90 | 70.70 | 60.80 | 61.00 | 61.00 | -10.56% | 827,412 |
| Oct 27, 2025 | 68.35 | 68.80 | 67.70 | 68.20 | 68.20 | -0.22% | 118,435 |
| Oct 24, 2025 | 68.05 | 68.40 | 67.40 | 68.35 | 68.35 | 0.51% | 101,640 |
| Oct 23, 2025 | 67.45 | 68.65 | 67.40 | 68.00 | 68.00 | 0.74% | 146,387 |
| Oct 22, 2025 | 67.25 | 67.70 | 66.80 | 67.50 | 67.50 | 0.15% | 113,664 |
| Oct 21, 2025 | 67.50 | 67.55 | 66.55 | 67.40 | 67.40 | -0.15% | 116,922 |
| Oct 20, 2025 | 67.20 | 67.75 | 67.15 | 67.50 | 67.50 | 0.52% | 122,589 |
| Oct 17, 2025 | 67.70 | 67.70 | 66.65 | 67.15 | 67.15 | -0.96% | 140,359 |
| Oct 16, 2025 | 67.55 | 67.95 | 67.10 | 67.80 | 67.80 | 0.15% | 150,170 |
| Oct 15, 2025 | 68.00 | 68.00 | 66.80 | 67.70 | 67.70 | -1.10% | 123,555 |
| Oct 14, 2025 | 68.00 | 68.50 | 67.75 | 68.45 | 67.63 | -0.07% | 130,857 |
| Oct 13, 2025 | 68.95 | 69.55 | 67.65 | 68.50 | 67.68 | -0.65% | 149,345 |
| Oct 10, 2025 | 70.05 | 70.30 | 68.65 | 68.95 | 68.12 | -1.71% | 247,543 |