Orion Oyj Class B ORNBV
OMXHEX · Finland · Health Technology
€100.00+1.60 (+1.63%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | €100.00 | +1.63% | €99.50 | €100.50 | €98.45 | 145.29K |
| 2026-10-29 | €98.40 | +2.55% | €94.45 | €99.60 | €94.00 | 191.42K |
| 2026-10-28 | €95.95 | +0.21% | €95.75 | €98.00 | €90.95 | 253.99K |
| 2026-10-27 | €95.75 | -0.62% | €96.20 | €96.80 | €95.05 | 181.66K |
| 2026-10-26 | €96.35 | +4.39% | €94.30 | €97.80 | €94.20 | 199.12K |
| 2026-10-23 | €92.30 | +0.33% | €91.40 | €92.50 | €90.15 | 170.89K |
| 2026-10-22 | €92.00 | +2.39% | €89.80 | €92.00 | €89.20 | 235.45K |
| 2026-10-21 | €89.85 | +1.76% | €88.90 | €89.95 | €88.60 | 217.92K |
| 2026-10-20 | €88.30 | +0.28% | €88.05 | €88.55 | €87.05 | 181.31K |
| 2026-10-19 | €88.05 | +0.40% | €87.00 | €88.05 | €86.50 | 176.34K |
| 2026-10-16 | €87.70 | +1.50% | €86.00 | €87.70 | €85.95 | 252.77K |
| 2026-10-15 | €86.40 | +0.52% | €86.15 | €87.15 | €85.75 | 235.43K |
| 2026-10-14 | €85.95 | +3.87% | €82.75 | €86.35 | €82.55 | 288.08K |
| 2026-10-13 | €82.75 | +0.18% | €83.00 | €83.85 | €82.20 | 137.37K |
| 2026-10-12 | €82.60 | +3.77% | €80.00 | €82.60 | €79.40 | 119.14K |
| 2026-10-09 | €79.60 | -1.61% | €80.80 | €81.50 | €78.75 | 194.54K |
| 2026-10-08 | €80.90 | -2.53% | €82.75 | €82.75 | €80.50 | 127.47K |
| 2026-10-07 | €83.00 | +2.03% | €81.50 | €83.00 | €81.30 | 92.20K |
| 2026-10-06 | €81.35 | +0.62% | €81.55 | €83.20 | €81.15 | 111.98K |
| 2026-10-05 | €80.85 | +0.06% | €80.80 | €81.65 | €80.60 | 115.42K |
| 2026-10-02 | €80.80 | -0.12% | €79.55 | €81.45 | €79.45 | 143.03K |
| 2026-10-01 | €80.90 | -2.65% | €82.40 | €82.85 | €80.90 | 92.36K |
| 2026-09-30 | €83.10 | +0.85% | €83.90 | €83.90 | €82.60 | 174.77K |
| 2026-09-29 | €82.40 | -1.90% | €84.20 | €84.35 | €82.00 | 136.67K |
| 2026-09-28 | €84.00 | +1.27% | €84.00 | €84.60 | €83.60 | 144.60K |
| 2026-09-25 | €82.95 | +0.06% | €83.20 | €83.60 | €82.60 | 106.25K |
| 2026-09-24 | €82.90 | +0.36% | €82.45 | €83.15 | €81.40 | 120.73K |
| 2026-09-23 | €82.60 | -1.78% | €83.55 | €83.90 | €82.50 | 108.21K |
| 2026-09-22 | €84.10 | +1.51% | €83.15 | €84.10 | €82.05 | 218.04K |
| 2026-09-21 | €82.85 | +1.66% | €81.75 | €83.00 | €81.30 | 116.49K |
| 2026-09-18 | €81.50 | -0.18% | €81.55 | €82.35 | €81.40 | 436.95K |
| 2026-09-17 | €81.65 | +1.43% | €80.75 | €81.65 | €80.40 | 168.14K |
| 2026-09-16 | €80.50 | +1.39% | €79.70 | €80.50 | €79.50 | 171.16K |
| 2026-09-15 | €79.40 | -0.38% | €79.70 | €80.20 | €78.75 | 125.05K |
| 2026-09-14 | €79.70 | +1.66% | €78.75 | €80.65 | €78.75 | 120.61K |
| 2026-09-11 | €78.40 | -0.76% | €79.30 | €79.80 | €78.00 | 145.95K |
| 2026-09-10 | €79.00 | -0.25% | €79.95 | €80.50 | €79.00 | 179.06K |
| 2026-09-09 | €79.20 | -0.94% | €79.65 | €79.85 | €78.75 | 161.41K |
| 2026-09-08 | €79.95 | +0.57% | €79.80 | €80.10 | €79.25 | 119.19K |
| 2026-09-07 | €79.50 | -0.38% | €79.75 | €80.35 | €79.25 | 94.87K |
| 2026-09-04 | €79.80 | -0.19% | €80.05 | €80.30 | €79.45 | 127.01K |
| 2026-09-03 | €79.95 | -0.62% | €80.40 | €81.50 | €79.70 | 149.37K |
| 2026-09-02 | €80.45 | +1.26% | €79.40 | €81.05 | €79.40 | 145.14K |
| 2026-09-01 | €79.45 | +0.44% | €79.10 | €80.40 | €78.90 | 247.90K |
| 2026-08-31 | €79.10 | -0.94% | €79.70 | €79.85 | €78.80 | 261.54K |
| 2026-08-28 | €79.85 | +0.57% | €80.10 | €80.45 | €79.25 | 181.64K |
| 2026-08-27 | €79.40 | -0.87% | €79.80 | €80.35 | €79.20 | 107.82K |
| 2026-08-26 | €80.10 | -0.87% | €80.75 | €81.20 | €79.95 | 82.98K |
| 2026-08-25 | €80.80 | +2.15% | €79.05 | €80.95 | €78.90 | 104.16K |
| 2026-08-24 | €79.10 | -0.19% | €79.00 | €79.15 | €78.35 | 76.21K |
| 2026-08-21 | €79.25 | +0.25% | €78.85 | €79.25 | €78.20 | 88.65K |
| 2026-08-20 | €79.05 | -0.06% | €79.70 | €79.70 | €78.65 | 83.63K |
| 2026-08-19 | €79.10 | +0.96% | €78.40 | €79.15 | €78.00 | 154.62K |
| 2026-08-18 | €78.35 | +0.38% | €78.05 | €78.55 | €77.75 | 119.71K |
| 2026-08-17 | €78.05 | +0.84% | €77.25 | €78.60 | €77.15 | 146.31K |
| 2026-08-14 | €77.40 | -3.13% | €79.90 | €79.90 | €76.80 | 209.84K |
| 2026-08-13 | €79.90 | +2.50% | €77.95 | €79.90 | €77.65 | 164.55K |
| 2026-08-12 | €77.95 | -1.76% | €79.35 | €79.35 | €77.85 | 126.62K |
| 2026-08-11 | €79.35 | +0.51% | €78.65 | €80.35 | €78.30 | 101.51K |
| 2026-08-10 | €78.95 | -3.13% | €81.50 | €81.55 | €78.35 | 287.07K |
| 2026-08-07 | €81.50 | -0.12% | €81.95 | €82.80 | €81.50 | 138.53K |
| 2026-08-06 | €81.60 | -0.31% | €82.15 | €82.40 | €81.40 | 93.37K |
| 2026-08-05 | €81.85 | +1.80% | €80.45 | €82.40 | €80.40 | 149.04K |
| 2026-08-04 | €80.40 | +1.45% | €79.30 | €81.00 | €79.25 | 118.10K |
| 2026-08-03 | €79.25 | -2.28% | €81.00 | €81.60 | €79.25 | 121.58K |
| 2026-07-31 | €81.10 | +0.19% | €81.00 | €82.25 | €80.30 | 185.01K |
| 2026-07-30 | €80.95 | -1.58% | €81.90 | €82.15 | €80.65 | 162.05K |
| 2026-07-29 | €82.25 | +1.86% | €81.00 | €82.25 | €80.70 | 128.16K |
| 2026-07-28 | €80.75 | +1.51% | €79.20 | €80.85 | €79.00 | 168.25K |
| 2026-07-27 | €79.55 | +1.40% | €78.40 | €79.55 | €78.15 | 165.04K |
| 2026-07-24 | €78.45 | -0.82% | €79.10 | €79.15 | €78.00 | 163.93K |
| 2026-07-23 | €79.10 | +2.26% | €77.35 | €79.25 | €76.95 | 241.44K |
| 2026-07-22 | €77.35 | +1.05% | €76.30 | €77.75 | €75.80 | 203.84K |
| 2026-07-21 | €76.55 | +1.80% | €75.10 | €76.55 | €74.55 | 185.00K |
| 2026-07-20 | €75.20 | -2.84% | €75.85 | €76.25 | €73.80 | 413.44K |
| 2026-07-17 | €77.40 | +12.58% | €68.05 | €78.20 | €66.75 | 540.55K |
| 2026-07-16 | €68.75 | +0.36% | €68.50 | €68.75 | €67.95 | 85.19K |
| 2026-07-15 | €68.50 | +0.88% | €67.55 | €68.50 | €67.20 | 174.53K |
| 2026-07-14 | €67.90 | -1.59% | €68.25 | €68.55 | €67.45 | 122.74K |
| 2026-07-13 | €69.00 | -0.93% | €69.30 | €69.55 | €68.75 | 132.10K |
| 2026-07-10 | €69.65 | -1.28% | €70.75 | €71.00 | €69.00 | 107.80K |
| 2026-07-09 | €70.55 | -0.21% | €70.50 | €70.95 | €69.75 | 139.24K |
| 2026-07-08 | €70.70 | -1.67% | €71.15 | €71.20 | €70.00 | 166.29K |
| 2026-07-07 | €71.90 | +1.99% | €70.70 | €72.15 | €70.65 | 111.94K |
| 2026-07-06 | €70.50 | -2.08% | €72.00 | €72.15 | €69.35 | 150.43K |
| 2026-07-03 | €72.00 | -0.21% | €72.15 | €72.50 | €71.40 | 104.49K |
| 2026-07-02 | €72.15 | +1.91% | €70.75 | €72.75 | €70.55 | 257.10K |
| 2026-07-01 | €70.80 | -1.60% | €71.95 | €71.95 | €70.55 | 130.41K |
| 2026-06-30 | €71.95 | +1.27% | €71.35 | €71.95 | €71.10 | 207.94K |
| 2026-06-29 | €71.05 | +1.50% | €70.55 | €71.50 | €70.40 | 125.96K |