Orion Oyj (HEL:ORNBV)
Finland
· Delayed Price · Currency is EUR 66.85
-0.90 (-1.33%)
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 | 67.30 | 67.60 | 66.40 | 66.85 | 66.85 | -1.33% | 189,518 |
| Apr 27, 2026 | 66.75 | 68.00 | 66.20 | 67.75 | 67.75 | 1.65% | 194,687 |
| Apr 24, 2026 | 69.30 | 69.50 | 66.60 | 66.65 | 66.65 | -4.10% | 375,538 |
| Apr 23, 2026 | 73.20 | 73.20 | 67.65 | 69.50 | 69.50 | -5.25% | 434,804 |
| Apr 22, 2026 | 73.25 | 73.55 | 72.65 | 73.35 | 73.35 | -0.14% | 158,281 |
| Apr 21, 2026 | 75.15 | 75.20 | 73.45 | 73.45 | 73.45 | -2.26% | 178,104 |
| Apr 20, 2026 | 75.05 | 75.30 | 74.05 | 75.15 | 75.15 | 0.13% | 159,273 |
| Apr 17, 2026 | 73.10 | 75.05 | 72.60 | 75.05 | 75.05 | 1.90% | 152,389 |
| Apr 16, 2026 | 73.30 | 74.05 | 73.05 | 73.65 | 73.65 | 0.82% | 108,488 |
| Apr 15, 2026 | 73.75 | 74.20 | 73.05 | 73.05 | 73.05 | -0.41% | 149,796 |
| Apr 14, 2026 | 73.30 | 73.75 | 72.75 | 73.35 | 73.35 | 1.10% | 87,564 |
| Apr 13, 2026 | 72.45 | 72.80 | 71.70 | 72.55 | 72.55 | -0.75% | 138,647 |
| Apr 10, 2026 | 72.30 | 73.90 | 72.30 | 73.10 | 73.10 | 1.18% | 175,451 |
| Apr 9, 2026 | 71.95 | 73.65 | 71.50 | 72.25 | 72.25 | 1.12% | 127,720 |
| Apr 8, 2026 | 72.55 | 72.70 | 70.55 | 71.45 | 71.45 | 0.92% | 167,836 |
| Apr 7, 2026 | 71.70 | 72.20 | 70.70 | 70.80 | 70.80 | -1.26% | 207,650 |
| Apr 2, 2026 | 71.00 | 71.80 | 69.65 | 71.70 | 71.70 | 0.14% | 164,564 |
| Apr 1, 2026 | 71.50 | 72.30 | 71.00 | 71.60 | 71.60 | 2.73% | 141,831 |
| Mar 31, 2026 | 68.60 | 69.70 | 68.05 | 69.70 | 69.70 | 2.50% | 190,027 |
| Mar 30, 2026 | 67.30 | 68.20 | 67.15 | 68.00 | 68.00 | 1.04% | 132,259 |
| Mar 27, 2026 | 68.20 | 68.45 | 66.90 | 67.30 | 67.30 | 0.60% | 121,615 |
| Mar 26, 2026 | 66.60 | 67.15 | 65.85 | 66.90 | 66.90 | 0.22% | 133,267 |
| Mar 25, 2026 | 66.65 | 67.15 | 66.05 | 66.75 | 66.75 | -0.37% | 171,003 |
| Mar 24, 2026 | 67.40 | 68.20 | 67.00 | 67.00 | 66.10 | -0.30% | 151,562 |
| Mar 23, 2026 | 68.00 | 69.95 | 67.20 | 67.20 | 66.30 | -2.47% | 299,642 |
| Mar 20, 2026 | 70.00 | 70.50 | 68.90 | 68.90 | 67.97 | -1.29% | 357,279 |
| Mar 19, 2026 | 69.80 | 70.25 | 69.25 | 69.80 | 68.86 | -0.92% | 237,890 |
| Mar 18, 2026 | 70.30 | 71.30 | 70.20 | 70.45 | 69.50 | 0.21% | 159,538 |
| Mar 17, 2026 | 70.45 | 71.05 | 70.30 | 70.30 | 69.36 | -0.42% | 147,890 |
| Mar 16, 2026 | 69.30 | 70.60 | 68.95 | 70.60 | 69.65 | 1.66% | 173,190 |
| Mar 13, 2026 | 68.85 | 70.40 | 68.85 | 69.45 | 68.52 | 1.09% | 246,022 |
| Mar 12, 2026 | 68.00 | 69.20 | 68.00 | 68.70 | 67.78 | - | 137,727 |
| Mar 11, 2026 | 70.00 | 70.00 | 68.10 | 68.70 | 67.78 | -1.93% | 162,754 |
| Mar 10, 2026 | 70.05 | 71.90 | 69.90 | 70.05 | 69.11 | 2.19% | 247,057 |
| Mar 9, 2026 | 66.70 | 69.20 | 65.80 | 68.55 | 67.63 | 1.63% | 251,833 |
| Mar 6, 2026 | 67.45 | 67.95 | 66.70 | 67.45 | 66.54 | 1.05% | 210,621 |
| Mar 5, 2026 | 67.85 | 68.80 | 66.75 | 66.75 | 65.85 | -2.05% | 248,124 |
| Mar 4, 2026 | 66.70 | 68.45 | 66.50 | 68.15 | 67.23 | 2.17% | 158,949 |
| Mar 3, 2026 | 66.80 | 67.25 | 65.90 | 66.70 | 65.80 | -0.82% | 232,148 |
| Mar 2, 2026 | 67.10 | 68.05 | 66.75 | 67.25 | 66.35 | -0.66% | 199,674 |
| Feb 27, 2026 | 68.00 | 68.20 | 67.20 | 67.70 | 66.79 | -0.37% | 315,642 |
| Feb 26, 2026 | 68.35 | 68.80 | 67.45 | 67.95 | 67.04 | -0.66% | 115,784 |
| Feb 25, 2026 | 68.00 | 68.70 | 67.95 | 68.40 | 67.48 | -0.44% | 145,030 |
| Feb 24, 2026 | 68.10 | 69.25 | 67.95 | 68.70 | 67.78 | 0.66% | 143,787 |
| Feb 23, 2026 | 69.25 | 69.25 | 68.00 | 68.25 | 67.33 | -1.44% | 213,357 |
| Feb 20, 2026 | 69.90 | 70.30 | 68.65 | 69.25 | 68.32 | -0.43% | 245,759 |
| Feb 19, 2026 | 69.25 | 69.95 | 68.90 | 69.55 | 68.62 | 0.43% | 141,287 |
| Feb 18, 2026 | 68.70 | 69.95 | 68.15 | 69.25 | 68.32 | 0.95% | 214,721 |
| Feb 17, 2026 | 68.00 | 68.95 | 67.60 | 68.60 | 67.68 | 0.66% | 141,536 |
| Feb 16, 2026 | 68.00 | 68.15 | 66.80 | 68.15 | 67.23 | 0.44% | 129,128 |
| Feb 13, 2026 | 67.90 | 67.95 | 66.50 | 67.85 | 66.94 | 0.97% | 261,805 |
| Feb 12, 2026 | 74.85 | 75.30 | 66.20 | 67.20 | 66.30 | -9.92% | 718,734 |
| Feb 11, 2026 | 74.00 | 74.95 | 73.70 | 74.60 | 73.60 | 0.61% | 180,425 |
| Feb 10, 2026 | 74.20 | 74.60 | 73.90 | 74.15 | 73.15 | -0.20% | 112,443 |
| Feb 9, 2026 | 73.80 | 74.80 | 73.60 | 74.30 | 73.30 | 0.61% | 161,455 |
| Feb 6, 2026 | 71.90 | 74.05 | 71.60 | 73.85 | 72.86 | 1.79% | 194,256 |
| Feb 5, 2026 | 72.35 | 72.90 | 71.60 | 72.55 | 71.58 | 0.28% | 151,192 |
| Feb 4, 2026 | 71.95 | 73.25 | 71.60 | 72.35 | 71.38 | 0.21% | 206,196 |
| Feb 3, 2026 | 71.25 | 72.20 | 71.10 | 72.20 | 71.23 | 1.83% | 191,042 |
| Feb 2, 2026 | 69.80 | 70.95 | 68.75 | 70.90 | 69.95 | 1.79% | 215,581 |
| Jan 30, 2026 | 69.00 | 70.05 | 68.00 | 69.65 | 68.71 | -0.71% | 166,264 |
| Jan 29, 2026 | 70.85 | 71.00 | 70.15 | 70.15 | 69.21 | -0.99% | 190,196 |
| Jan 28, 2026 | 72.80 | 72.85 | 70.05 | 70.85 | 69.90 | -2.75% | 169,539 |
| Jan 27, 2026 | 71.25 | 72.85 | 71.05 | 72.85 | 71.87 | 2.25% | 183,128 |
| Jan 26, 2026 | 70.10 | 71.35 | 69.70 | 71.25 | 70.29 | 1.64% | 101,609 |
| Jan 23, 2026 | 69.60 | 70.55 | 69.45 | 70.10 | 69.16 | 1.01% | 112,727 |
| Jan 22, 2026 | 69.55 | 70.00 | 68.75 | 69.40 | 68.47 | 1.09% | 152,273 |
| Jan 21, 2026 | 68.55 | 68.70 | 67.65 | 68.65 | 67.73 | 0.15% | 125,000 |
| Jan 20, 2026 | 68.85 | 68.95 | 67.80 | 68.55 | 67.63 | -0.87% | 199,698 |
| Jan 19, 2026 | 69.50 | 69.55 | 68.70 | 69.15 | 68.22 | -2.05% | 154,034 |
| Jan 16, 2026 | 69.85 | 70.95 | 69.70 | 70.60 | 69.65 | 1.22% | 214,256 |
| Jan 15, 2026 | 70.70 | 72.20 | 69.35 | 69.75 | 68.81 | -0.78% | 384,480 |
| Jan 14, 2026 | 67.55 | 70.60 | 67.55 | 70.30 | 69.36 | 12.03% | 678,269 |
| Jan 13, 2026 | 65.20 | 65.20 | 62.75 | 62.75 | 61.91 | -3.76% | 313,644 |
| Jan 12, 2026 | 65.80 | 66.20 | 65.20 | 65.20 | 64.32 | -1.14% | 149,867 |
| Jan 9, 2026 | 65.90 | 66.25 | 65.30 | 65.95 | 65.06 | -0.53% | 113,181 |
| Jan 8, 2026 | 66.10 | 66.70 | 65.90 | 66.30 | 65.41 | 0.30% | 127,655 |
| Jan 7, 2026 | 64.25 | 66.10 | 64.00 | 66.10 | 65.21 | 4.42% | 254,280 |
| Jan 5, 2026 | 63.80 | 63.80 | 62.70 | 63.30 | 62.45 | - | 106,932 |
| Jan 2, 2026 | 63.80 | 64.20 | 63.30 | 63.30 | 62.45 | -0.55% | 101,429 |
| Dec 30, 2025 | 63.65 | 64.05 | 63.65 | 63.65 | 62.80 | -0.08% | 102,504 |
| Dec 29, 2025 | 63.55 | 64.00 | 63.50 | 63.70 | 62.84 | 0.24% | 133,330 |
| Dec 23, 2025 | 63.10 | 63.55 | 62.90 | 63.55 | 62.70 | 0.71% | 129,933 |
| Dec 22, 2025 | 62.20 | 63.15 | 62.00 | 63.10 | 62.25 | 1.45% | 111,069 |
| Dec 19, 2025 | 61.25 | 62.35 | 60.80 | 62.20 | 61.36 | 1.47% | 564,915 |
| Dec 18, 2025 | 60.70 | 61.40 | 60.60 | 61.30 | 60.48 | 0.99% | 250,387 |
| Dec 17, 2025 | 61.55 | 61.95 | 60.70 | 60.70 | 59.88 | -1.38% | 238,517 |
| Dec 16, 2025 | 61.30 | 62.30 | 61.05 | 61.55 | 60.72 | 0.49% | 234,159 |
| Dec 15, 2025 | 60.05 | 61.40 | 59.40 | 61.25 | 60.43 | 2.00% | 149,865 |
| Dec 12, 2025 | 61.05 | 61.05 | 60.00 | 60.05 | 59.24 | -1.96% | 211,223 |
| Dec 11, 2025 | 61.05 | 61.55 | 60.90 | 61.25 | 60.43 | 0.33% | 189,286 |
| Dec 10, 2025 | 60.65 | 61.20 | 60.20 | 61.05 | 60.23 | 0.25% | 138,313 |
| Dec 9, 2025 | 60.90 | 61.30 | 60.60 | 60.90 | 60.08 | - | 178,408 |
| Dec 8, 2025 | 60.85 | 61.05 | 60.35 | 60.90 | 60.08 | 0.08% | 155,937 |
| Dec 5, 2025 | 60.00 | 61.50 | 60.00 | 60.85 | 60.03 | 1.93% | 230,274 |
| Dec 4, 2025 | 60.35 | 61.15 | 59.40 | 59.70 | 58.90 | -1.00% | 347,526 |
| Dec 3, 2025 | 62.10 | 62.40 | 59.40 | 60.30 | 59.49 | -1.63% | 407,090 |
| Dec 2, 2025 | 61.15 | 61.60 | 60.90 | 61.30 | 60.48 | - | 159,204 |
| Dec 1, 2025 | 61.60 | 61.60 | 61.00 | 61.30 | 60.48 | -0.57% | 163,092 |
| Nov 28, 2025 | 61.65 | 61.75 | 61.15 | 61.65 | 60.82 | - | 172,081 |