Orion Oyj Class A ORNAV
OMXHEX · Finland · Health Technology
€80.70-2.00 (-2.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €80.70 | -2.42% | €82.20 | €82.30 | €80.70 | 4.75K |
| 2026-09-30 | €82.70 | +0.98% | €83.40 | €83.40 | €82.50 | 1.54K |
| 2026-09-29 | €81.90 | -2.15% | €83.70 | €84.20 | €81.90 | 4.94K |
| 2026-09-28 | €83.70 | +1.58% | €84.20 | €84.40 | €83.40 | 8.60K |
| 2026-09-25 | €82.40 | -0.24% | €82.80 | €83.20 | €82.40 | 6.38K |
| 2026-09-24 | €82.60 | +0.24% | €82.40 | €82.90 | €81.20 | 3.47K |
| 2026-09-23 | €82.40 | -1.44% | €83.60 | €83.60 | €82.30 | 3.56K |
| 2026-09-22 | €83.60 | +1.09% | €82.20 | €83.60 | €81.70 | 5.42K |
| 2026-09-21 | €82.70 | +1.60% | €81.30 | €82.70 | €81.00 | 8.58K |
| 2026-09-18 | €81.40 | 0.00% | €81.10 | €82.10 | €81.10 | 7.96K |
| 2026-09-17 | €81.40 | +1.50% | €80.00 | €81.40 | €80.00 | 6.09K |
| 2026-09-16 | €80.20 | +1.39% | €79.40 | €80.20 | €79.20 | 8.43K |
| 2026-09-15 | €79.10 | -0.38% | €79.80 | €80.00 | €78.50 | 1.33K |
| 2026-09-14 | €79.40 | +1.53% | €78.60 | €80.30 | €78.60 | 9.52K |
| 2026-09-11 | €78.20 | -0.64% | €79.00 | €79.50 | €77.90 | 3.45K |
| 2026-09-10 | €78.70 | +0.13% | €79.80 | €80.20 | €78.70 | 2.96K |
| 2026-09-09 | €78.60 | -1.01% | €79.40 | €79.50 | €78.60 | 2.35K |
| 2026-09-08 | €79.40 | +0.51% | €79.30 | €79.70 | €79.00 | 3.79K |
| 2026-09-07 | €79.00 | -0.63% | €79.30 | €80.00 | €79.00 | 2.91K |
| 2026-09-04 | €79.50 | -0.13% | €79.60 | €80.20 | €79.30 | 3.18K |
| 2026-09-03 | €79.60 | -0.50% | €80.40 | €81.30 | €79.60 | 6.54K |
| 2026-09-02 | €80.00 | +0.88% | €79.50 | €80.70 | €79.10 | 4.79K |
| 2026-09-01 | €79.30 | +0.51% | €78.90 | €80.10 | €78.90 | 5.72K |
| 2026-08-31 | €78.90 | -0.63% | €79.40 | €79.70 | €78.70 | 4.88K |
| 2026-08-28 | €79.40 | +0.13% | €79.90 | €80.10 | €79.20 | 2.36K |
| 2026-08-27 | €79.30 | -0.63% | €79.80 | €80.10 | €79.00 | 4.07K |
| 2026-08-26 | €79.80 | -0.87% | €80.50 | €81.00 | €79.80 | 3.27K |
| 2026-08-25 | €80.50 | +1.90% | €78.80 | €80.80 | €78.80 | 6.34K |
| 2026-08-24 | €79.00 | 0.00% | €79.00 | €79.00 | €78.40 | 2.56K |
| 2026-08-21 | €79.00 | +0.25% | €78.80 | €79.00 | €78.20 | 1.61K |
| 2026-08-20 | €78.80 | -0.25% | €79.60 | €79.60 | €78.60 | 1.77K |
| 2026-08-19 | €79.00 | +1.15% | €78.10 | €79.00 | €77.90 | 2.93K |
| 2026-08-18 | €78.10 | +0.26% | €77.90 | €78.40 | €77.70 | 3.58K |
| 2026-08-17 | €77.90 | +1.17% | €77.00 | €78.50 | €77.00 | 3.77K |
| 2026-08-14 | €77.00 | -3.14% | €79.50 | €79.60 | €76.70 | 4.94K |
| 2026-08-13 | €79.50 | +2.45% | €77.20 | €79.50 | €77.20 | 1.82K |
| 2026-08-12 | €77.60 | -2.14% | €79.30 | €79.30 | €77.60 | 2.28K |
| 2026-08-11 | €79.30 | +0.76% | €78.70 | €80.30 | €78.50 | 4.78K |
| 2026-08-10 | €78.70 | -3.32% | €81.40 | €81.40 | €78.30 | 11.54K |
| 2026-08-07 | €81.40 | -0.25% | €81.60 | €82.70 | €81.40 | 4.34K |
| 2026-08-06 | €81.60 | +0.25% | €81.50 | €82.30 | €81.40 | 3.27K |
| 2026-08-05 | €81.40 | +1.50% | €80.20 | €82.20 | €80.20 | 11.07K |
| 2026-08-04 | €80.20 | +1.26% | €79.00 | €80.90 | €79.00 | 5.27K |
| 2026-08-03 | €79.20 | -1.86% | €80.70 | €81.40 | €79.20 | 3.53K |
| 2026-07-31 | €80.70 | 0.00% | €81.00 | €82.00 | €80.40 | 3.42K |
| 2026-07-30 | €80.70 | -1.59% | €81.10 | €82.00 | €80.60 | 4.40K |
| 2026-07-29 | €82.00 | +1.86% | €80.70 | €82.00 | €80.60 | 4.17K |
| 2026-07-28 | €80.50 | +1.64% | €79.10 | €80.70 | €79.00 | 6.15K |
| 2026-07-27 | €79.20 | +0.89% | €78.20 | €79.20 | €78.00 | 3.64K |
| 2026-07-24 | €78.50 | -0.51% | €78.90 | €78.90 | €78.00 | 2.33K |
| 2026-07-23 | €78.90 | +2.20% | €77.20 | €79.00 | €76.80 | 7.26K |
| 2026-07-22 | €77.20 | +1.31% | €76.10 | €77.50 | €75.70 | 5.62K |
| 2026-07-21 | €76.20 | +1.60% | €74.90 | €76.30 | €74.40 | 8.59K |
| 2026-07-20 | €75.00 | -3.35% | €75.90 | €76.00 | €73.80 | 8.55K |
| 2026-07-17 | €77.60 | +13.45% | €68.40 | €78.00 | €66.70 | 40.17K |
| 2026-07-16 | €68.40 | +0.88% | €68.30 | €68.50 | €67.80 | 2.57K |
| 2026-07-15 | €67.80 | +0.30% | €67.60 | €68.10 | €67.00 | 2.71K |
| 2026-07-14 | €67.60 | -1.60% | €68.60 | €68.60 | €67.30 | 6.04K |
| 2026-07-13 | €68.70 | -0.87% | €69.30 | €69.50 | €68.70 | 3.27K |
| 2026-07-10 | €69.30 | -1.56% | €70.50 | €70.70 | €69.00 | 3.41K |
| 2026-07-09 | €70.40 | +0.28% | €70.30 | €70.70 | €69.80 | 4.50K |
| 2026-07-08 | €70.20 | -1.96% | €71.40 | €71.40 | €70.00 | 5.60K |
| 2026-07-07 | €71.60 | +2.29% | €70.40 | €72.00 | €70.40 | 1.85K |
| 2026-07-06 | €70.00 | -2.37% | €71.40 | €72.00 | €69.40 | 6.84K |
| 2026-07-03 | €71.70 | -0.55% | €72.50 | €72.50 | €71.40 | 956 |
| 2026-07-02 | €72.10 | +2.27% | €68.30 | €72.60 | €68.30 | 7.59K |
| 2026-07-01 | €70.50 | -1.67% | €71.70 | €71.80 | €70.50 | 2.84K |
| 2026-06-30 | €71.70 | +1.13% | €71.00 | €71.80 | €71.00 | 2.78K |
| 2026-06-29 | €70.90 | +1.00% | €70.30 | €71.30 | €70.20 | 4.38K |
| 2026-06-26 | €70.20 | 0.00% | €70.10 | €70.40 | €69.60 | 2.79K |
| 2026-06-25 | €70.20 | +0.86% | €69.60 | €70.70 | €69.30 | 4.93K |
| 2026-06-24 | €69.60 | +1.02% | €68.80 | €70.10 | €68.80 | 4.85K |
| 2026-06-23 | €68.90 | +0.58% | €68.40 | €69.50 | €68.20 | 5.93K |
| 2026-06-22 | €68.50 | +2.85% | €66.90 | €68.50 | €66.80 | 2.00K |
| 2026-06-18 | €66.60 | -2.06% | €68.30 | €68.50 | €66.00 | 4.80K |
| 2026-06-17 | €68.00 | +0.89% | €67.30 | €68.00 | €67.00 | 1.61K |
| 2026-06-16 | €67.40 | +0.90% | €66.80 | €67.50 | €66.30 | 17.64K |
| 2026-06-15 | €66.80 | -2.34% | €68.90 | €69.20 | €66.80 | 3.42K |
| 2026-06-12 | €68.40 | -1.58% | €69.50 | €69.80 | €68.40 | 8.90K |
| 2026-06-11 | €69.50 | -0.14% | €68.40 | €69.60 | €68.40 | 643 |
| 2026-06-10 | €69.60 | -0.29% | €69.60 | €70.20 | €69.10 | 2.95K |
| 2026-06-09 | €69.80 | -0.43% | €68.90 | €70.10 | €68.00 | 3.81K |
| 2026-06-08 | €70.10 | -0.57% | €69.50 | €70.30 | €68.80 | 3.01K |
| 2026-06-05 | €70.50 | +2.03% | €68.90 | €70.90 | €68.90 | 3.54K |
| 2026-06-04 | €69.10 | +2.07% | €67.60 | €69.10 | €67.50 | 5.08K |
| 2026-06-03 | €67.70 | +0.45% | €68.00 | €68.00 | €67.00 | 4.10K |
| 2026-06-02 | €67.40 | -0.88% | €68.00 | €68.80 | €66.90 | 4.63K |
| 2026-06-01 | €68.00 | -4.49% | €71.10 | €71.10 | €67.90 | 2.93K |
| 2026-05-29 | €71.20 | +0.85% | €70.80 | €71.40 | €70.70 | 3.83K |
| 2026-05-28 | €70.60 | -0.98% | €70.80 | €70.90 | €69.80 | 1.88K |