Orion Oyj (HEL:ORNBV)
Finland
· Delayed Price · Currency is EUR 60.85
+1.15 (1.93%)
At close: Dec 5, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 243,116 |
| 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 |
| Oct 9, 2025 | 70.00 | 70.15 | 69.15 | 70.15 | 69.31 | 0.36% | 150,091 |
| Oct 8, 2025 | 70.05 | 70.40 | 69.30 | 69.90 | 69.06 | -0.21% | 208,900 |
| Oct 7, 2025 | 68.80 | 70.55 | 68.60 | 70.05 | 69.21 | 1.37% | 184,599 |
| Oct 6, 2025 | 66.30 | 69.25 | 66.20 | 69.10 | 68.27 | 5.82% | 311,333 |
| Oct 3, 2025 | 65.50 | 65.65 | 64.70 | 65.30 | 64.52 | -0.46% | 143,058 |
| Oct 2, 2025 | 66.05 | 66.80 | 64.50 | 65.60 | 64.81 | -0.38% | 226,042 |
| Oct 1, 2025 | 65.90 | 66.30 | 64.95 | 65.85 | 65.06 | 1.07% | 139,333 |
| Sep 30, 2025 | 64.45 | 65.30 | 63.15 | 65.15 | 64.37 | 1.09% | 267,646 |
| Sep 29, 2025 | 63.75 | 64.75 | 63.75 | 64.45 | 63.68 | 1.10% | 136,271 |
| Sep 26, 2025 | 63.75 | 64.35 | 62.85 | 63.75 | 62.99 | -1.92% | 288,535 |
| Sep 25, 2025 | 66.20 | 66.30 | 65.00 | 65.00 | 64.22 | -2.33% | 207,633 |
| Sep 24, 2025 | 66.15 | 66.80 | 65.95 | 66.55 | 65.75 | 0.68% | 108,156 |
| Sep 23, 2025 | 67.00 | 67.15 | 66.10 | 66.10 | 65.31 | -1.86% | 125,498 |
| Sep 22, 2025 | 67.10 | 68.00 | 66.75 | 67.35 | 66.54 | 0.37% | 127,291 |
| Sep 19, 2025 | 65.65 | 67.75 | 65.50 | 67.10 | 66.30 | 2.29% | 513,110 |
| Sep 18, 2025 | 65.95 | 66.60 | 65.55 | 65.60 | 64.81 | -0.08% | 143,350 |
| Sep 17, 2025 | 65.70 | 66.25 | 65.10 | 65.65 | 64.86 | -0.08% | 171,227 |
| Sep 16, 2025 | 66.05 | 66.55 | 65.10 | 65.70 | 64.91 | -0.53% | 140,094 |
| Sep 15, 2025 | 68.15 | 68.15 | 65.80 | 66.05 | 65.26 | -3.08% | 140,543 |
| Sep 12, 2025 | 68.00 | 68.55 | 67.85 | 68.15 | 67.33 | 0.22% | 162,258 |
| Sep 11, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 67.19 | 2.80% | 150,680 |
| Sep 10, 2025 | 65.60 | 66.40 | 65.60 | 66.15 | 65.36 | 0.84% | 154,618 |
| Sep 9, 2025 | 65.55 | 65.95 | 65.00 | 65.60 | 64.81 | 0.08% | 169,234 |
| Sep 8, 2025 | 65.85 | 66.50 | 65.45 | 65.55 | 64.76 | -0.53% | 119,935 |
| Sep 5, 2025 | 67.00 | 67.15 | 65.75 | 65.90 | 65.11 | -1.64% | 226,873 |
| Sep 4, 2025 | 66.65 | 68.00 | 66.35 | 67.00 | 66.20 | -0.52% | 158,993 |
| Sep 3, 2025 | 67.30 | 67.70 | 66.70 | 67.35 | 66.54 | 0.60% | 143,845 |
| Sep 2, 2025 | 67.50 | 67.70 | 66.95 | 66.95 | 66.15 | -0.81% | 180,258 |
| Sep 1, 2025 | 68.20 | 68.95 | 67.35 | 67.50 | 66.69 | -1.03% | 92,158 |
| Aug 29, 2025 | 68.50 | 68.80 | 67.90 | 68.20 | 67.38 | -0.44% | 175,981 |
| Aug 28, 2025 | 69.55 | 69.70 | 68.00 | 68.50 | 67.68 | -1.58% | 81,061 |
| Aug 27, 2025 | 69.00 | 69.70 | 68.80 | 69.60 | 68.77 | 0.80% | 128,951 |
| Aug 26, 2025 | 69.15 | 70.00 | 68.85 | 69.05 | 68.22 | -0.43% | 1,050,664 |
| Aug 25, 2025 | 69.35 | 69.70 | 68.90 | 69.35 | 68.52 | - | 69,839 |
| Aug 22, 2025 | 69.45 | 70.20 | 69.15 | 69.35 | 68.52 | 0.07% | 88,543 |
| Aug 21, 2025 | 69.60 | 69.70 | 69.15 | 69.30 | 68.47 | -0.43% | 89,816 |
| Aug 20, 2025 | 68.40 | 69.60 | 68.25 | 69.60 | 68.77 | 1.75% | 182,010 |
| Aug 19, 2025 | 69.20 | 69.30 | 68.15 | 68.40 | 67.58 | -1.16% | 145,182 |
| Aug 18, 2025 | 68.00 | 69.25 | 67.95 | 69.20 | 68.37 | 2.06% | 126,281 |
| Aug 15, 2025 | 67.55 | 67.95 | 66.80 | 67.80 | 66.99 | 0.82% | 157,652 |
| Aug 14, 2025 | 66.90 | 67.60 | 66.80 | 67.25 | 66.44 | 0.52% | 155,563 |
| Aug 13, 2025 | 66.75 | 67.55 | 66.75 | 66.90 | 66.10 | 0.53% | 130,653 |
| Aug 12, 2025 | 66.35 | 66.80 | 66.10 | 66.55 | 65.75 | 0.30% | 131,375 |
| Aug 11, 2025 | 65.55 | 66.55 | 65.50 | 66.35 | 65.56 | 1.45% | 103,169 |
| Aug 8, 2025 | 65.60 | 66.50 | 65.00 | 65.40 | 64.62 | 0.15% | 187,026 |
| Aug 7, 2025 | 65.60 | 66.05 | 64.40 | 65.30 | 64.52 | -1.06% | 265,023 |
| Aug 6, 2025 | 71.30 | 71.30 | 66.00 | 66.00 | 65.21 | -7.56% | 363,475 |
| Aug 5, 2025 | 71.50 | 72.05 | 71.20 | 71.40 | 70.54 | 0.42% | 178,630 |
| Aug 4, 2025 | 70.25 | 71.20 | 70.10 | 71.10 | 70.25 | 1.14% | 155,266 |
| Aug 1, 2025 | 69.45 | 70.30 | 69.10 | 70.30 | 69.46 | - | 138,587 |
| Jul 31, 2025 | 70.95 | 71.15 | 69.85 | 70.30 | 69.46 | -0.71% | 240,933 |
| Jul 30, 2025 | 69.50 | 70.90 | 69.50 | 70.80 | 69.95 | 0.35% | 163,523 |
| Jul 29, 2025 | 70.00 | 70.85 | 69.15 | 70.55 | 69.70 | 0.86% | 84,507 |
| Jul 28, 2025 | 70.70 | 71.85 | 69.65 | 69.95 | 69.11 | -0.85% | 178,082 |
| Jul 25, 2025 | 70.95 | 70.95 | 70.15 | 70.55 | 69.70 | -0.56% | 155,198 |
| Jul 24, 2025 | 70.45 | 71.15 | 70.25 | 70.95 | 70.10 | 0.85% | 238,660 |
| Jul 23, 2025 | 69.85 | 70.85 | 69.70 | 70.35 | 69.51 | 0.93% | 238,698 |
| Jul 22, 2025 | 69.30 | 70.30 | 69.00 | 69.70 | 68.87 | 0.58% | 199,683 |
| Jul 21, 2025 | 69.40 | 70.45 | 68.75 | 69.30 | 68.47 | -0.22% | 212,600 |