Orion Oyj B (ORNBV.HE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 62 out of 100 (momentum 91 · quality 84 · valuation 29), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +18.6% vs the 50-day and +34.1% vs the 200-day average, 0.5% below the 52-week high and +79.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Orion Oyj B trades 18.6% above its 50-day and 34.1% above its 200-day moving average. (as of 2026-11-02)

Orion Oyj develops, makes and sells human and veterinary medicines together with active pharmaceutical ingredients, headquartered in Espoo, Finland. It sells prescription drugs for prostate cancer, Parkinson's disease, asthma and pain, plus veterinary treatments and self-care products such as supplements and skincare, marketed across Nordic, European and international markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ORNBV.HE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	99.20	99.95	98.90	99.95	-0.05%	118,199
2026-10-30	99.50	100.50	98.45	100.00	+1.63%	155,805
2026-10-29	94.45	99.60	94.00	98.40	+2.55%	191,675
2026-10-28	95.75	98.00	90.95	95.95	+0.21%	254,386
2026-10-27	96.20	96.80	95.05	95.75	-0.62%	181,661
2026-10-26	94.30	97.80	94.20	96.35	+4.39%	199,618
2026-10-23	91.40	92.50	90.15	92.30	+0.33%	171,260
2026-10-22	89.80	92.00	89.20	92.00	+2.39%	235,450
2026-10-21	88.90	89.95	88.60	89.85	+1.76%	217,923
2026-10-20	88.05	88.55	87.05	88.30	+0.28%	181,326
2026-10-19	87.00	88.05	86.50	88.05	+0.40%	176,335
2026-10-16	86.00	87.70	85.95	87.70	+1.50%	252,768
2026-10-15	86.15	87.15	85.75	86.40	+0.52%	235,433
2026-10-14	82.75	86.35	82.55	85.95	+3.87%	288,318
2026-10-13	83.00	83.85	82.20	82.75	+0.18%	137,382
2026-10-12	80.00	82.60	79.40	82.60	+3.77%	119,141
2026-10-09	80.80	81.50	78.75	79.60	-1.61%	194,544
2026-10-08	82.75	82.75	80.50	80.90	-2.53%	127,467
2026-10-07	81.50	83.00	81.30	83.00	+2.03%	92,246
2026-10-06	81.55	83.20	81.15	81.35	+0.62%	111,983
2026-10-05	80.80	81.65	80.60	80.85	+0.06%	115,585
2026-10-02	79.55	81.45	79.45	80.80	-0.12%	143,261
2026-10-01	82.40	82.85	80.90	80.90	-2.65%	92,771
2026-09-30	83.90	83.90	82.60	83.10	+0.85%	174,770
2026-09-29	84.20	84.35	82.00	82.40	-1.90%	136,674
2026-09-28	84.00	84.60	83.60	84.00	+1.27%	144,797
2026-09-25	83.20	83.60	82.60	82.95	+0.06%	106,588
2026-09-24	82.45	83.15	81.40	82.90	+0.36%	120,727
2026-09-23	83.55	83.90	82.50	82.60	-1.78%	108,431
2026-09-22	83.15	84.10	82.05	84.10	+1.51%	218,043
2026-09-21	81.75	83.00	81.30	82.85	+1.66%	116,487
2026-09-18	81.55	82.35	81.40	81.50	-0.18%	436,948
2026-09-17	80.75	81.65	80.40	81.65	+1.43%	168,144
2026-09-16	79.70	80.50	79.50	80.50	+1.39%	171,163
2026-09-15	79.70	80.20	78.75	79.40	-0.38%	125,372
2026-09-14	78.75	80.65	78.75	79.70	+1.66%	120,616
2026-09-11	79.30	79.80	78.00	78.40	-0.76%	145,952
2026-09-10	79.95	80.50	79.00	79.00	-0.25%	179,244
2026-09-09	79.65	79.85	78.75	79.20	-0.94%	161,414
2026-09-08	79.80	80.10	79.25	79.95	+0.57%	119,272
2026-09-07	79.75	80.35	79.25	79.50	-0.38%	94,867
2026-09-04	80.05	80.30	79.45	79.80	-0.19%	127,121
2026-09-03	80.40	81.50	79.70	79.95	-0.62%	149,682
2026-09-02	79.40	81.05	79.40	80.45	+1.26%	145,304
2026-09-01	79.10	80.40	78.90	79.45	+0.44%	247,933
2026-08-31	79.70	79.85	78.80	79.10	-0.94%	261,538
2026-08-28	80.10	80.45	79.25	79.85	+0.57%	181,644
2026-08-27	79.80	80.35	79.20	79.40	-0.87%	107,817
2026-08-26	80.75	81.20	79.95	80.10	-0.87%	82,982
2026-08-25	79.05	80.95	78.90	80.80	+2.15%	104,161
2026-08-24	79.00	79.15	78.35	79.10	-0.19%	76,207
2026-08-21	78.85	79.25	78.20	79.25	+0.25%	88,645
2026-08-20	79.70	79.70	78.65	79.05	-0.06%	83,631
2026-08-19	78.40	79.15	78.00	79.10	+0.96%	154,706
2026-08-18	78.05	78.55	77.75	78.35	+0.38%	119,870
2026-08-17	77.25	78.60	77.15	78.05	+0.84%	146,307
2026-08-14	79.90	79.90	76.80	77.40	-3.13%	209,836
2026-08-13	77.95	79.90	77.65	79.90	+2.50%	164,554
2026-08-12	79.35	79.35	77.85	77.95	-1.76%	126,621
2026-08-11	78.65	80.35	78.30	79.35	+0.51%	101,512
2026-08-10	81.50	81.55	78.35	78.95	-3.13%	287,181
2026-08-07	81.95	82.80	81.50	81.50	-0.12%	138,527
2026-08-06	82.15	82.40	81.40	81.60	-0.31%	93,368
2026-08-05	80.45	82.40	80.40	81.85	+1.80%	149,055
2026-08-04	79.30	81.00	79.25	80.40	+1.45%	118,100
2026-08-03	81.00	81.60	79.25	79.25	-2.28%	121,576
2026-07-31	81.00	82.25	80.30	81.10	+0.19%	185,013
2026-07-30	81.90	82.15	80.65	80.95	-1.58%	162,074
2026-07-29	81.00	82.25	80.70	82.25	+1.86%	128,571
2026-07-28	79.20	80.85	79.00	80.75	+1.51%	168,725
2026-07-27	78.40	79.55	78.15	79.55	+1.40%	165,035
2026-07-24	79.10	79.15	78.00	78.45	-0.82%	163,927
2026-07-23	77.35	79.25	76.95	79.10	+2.26%	241,446
2026-07-22	76.30	77.75	75.80	77.35	+1.05%	203,916
2026-07-21	75.10	76.55	74.55	76.55	+1.80%	185,002
2026-07-20	75.85	76.25	73.80	75.20	-2.84%	413,442
2026-07-17	68.05	78.20	66.75	77.40	+12.58%	541,778
2026-07-16	68.50	68.75	67.95	68.75	+0.36%	85,187
2026-07-15	67.55	68.50	67.20	68.50	+0.88%	174,529
2026-07-14	68.25	68.55	67.45	67.90	-1.59%	122,785
2026-07-13	69.30	69.55	68.75	69.00	-0.93%	132,473
2026-07-10	70.75	71.00	69.00	69.65	-1.28%	108,328
2026-07-09	70.50	70.95	69.75	70.55	-0.21%	139,236
2026-07-08	71.15	71.20	70.00	70.70	-1.67%	167,220
2026-07-07	70.70	72.15	70.65	71.90	+1.99%	112,038
2026-07-06	72.00	72.15	69.35	70.50	-2.08%	151,067
2026-07-03	72.15	72.50	71.40	72.00	-0.21%	104,487
2026-07-02	70.75	72.75	70.55	72.15	+1.91%	257,102
2026-07-01	71.95	71.95	70.55	70.80	-1.60%	130,411
2026-06-30	71.35	71.95	71.10	71.95	+1.27%	207,943
2026-06-29	70.55	71.50	70.40	71.05	+1.50%	126,208
2026-06-26	70.15	70.40	69.70	70.00	-0.36%	126,648
2026-06-25	69.55	70.80	69.30	70.25	+1.01%	155,240
2026-06-24	69.05	70.20	68.90	69.55	+0.94%	162,797
2026-06-23	68.50	69.60	68.40	68.90	+0.58%	200,531
2026-06-22	68.15	68.50	66.85	68.50	+1.71%	372,530
2026-06-18	68.75	68.75	66.10	67.35	-1.25%	1,014,791
2026-06-17	67.50	68.40	67.05	68.20	+1.49%	256,281
2026-06-16	67.20	67.65	66.35	67.20	+0.90%	211,991
2026-06-15	68.85	69.25	66.60	66.60	-2.56%	178,885
2026-06-12	69.10	69.85	68.35	68.35	-0.65%	165,788
2026-06-11	68.55	69.90	68.45	68.80	+0.07%	188,131
2026-06-10	69.75	70.40	68.75	68.75	-1.43%	190,642
2026-06-09	68.55	70.30	68.25	69.75	+0.72%	145,791
2026-06-08	69.55	70.40	68.70	69.25	-0.86%	120,452
2026-06-05	69.45	71.00	69.30	69.85	+1.01%	127,149
2026-06-04	67.65	69.30	67.55	69.15	+1.62%	124,194
2026-06-03	67.15	68.05	67.05	68.05	+1.26%	83,195
2026-06-02	68.15	68.80	67.05	67.20	-1.32%	136,672
2026-06-01	70.55	71.05	67.85	68.10	-4.89%	213,986
2026-05-29	70.90	71.65	70.80	71.60	+0.99%	875,971
2026-05-28	70.50	71.10	69.95	70.90	-0.49%	145,398
2026-05-27	71.00	71.90	70.60	71.25	+0.35%	224,778
2026-05-26	72.05	72.15	71.00	71.00	-2.07%	125,917
2026-05-25	71.85	72.50	71.35	72.50	+1.75%	89,490
2026-05-22	71.50	71.75	70.75	71.25	-0.28%	95,872
2026-05-21	71.00	71.90	70.95	71.45	+0.42%	215,774
2026-05-20	71.00	71.30	69.95	71.15	-0.21%	131,874
2026-05-19	69.20	71.30	69.05	71.30	+3.41%	241,305
2026-05-18	68.00	68.95	67.30	68.95	+1.32%	158,926
2026-05-15	68.20	68.35	67.70	68.05	+1.04%	139,921
2026-05-13	67.55	67.90	67.00	67.35	+0.00%	140,303
2026-05-12	66.65	67.90	66.50	67.35	+0.22%	115,401
2026-05-11	68.55	69.00	65.10	67.20	-1.97%	178,310
2026-05-08	69.45	69.45	68.25	68.55	-1.44%	97,067
2026-05-07	71.00	71.00	69.55	69.55	-2.04%	169,890
2026-05-06	70.15	71.25	69.90	71.00	+1.57%	153,446
2026-05-05	69.35	70.05	69.05	69.90	+1.08%	173,724
2026-05-04	69.25	69.35	68.45	69.15	+0.66%	114,211
2026-04-30	66.25	68.70	65.90	68.70	+4.09%	326,899
2026-04-29	66.80	66.85	65.45	66.00	-1.27%	149,217
2026-04-28	67.30	67.60	66.40	66.85	-1.33%	189,518
2026-04-27	66.75	68.00	66.20	67.75	+1.65%	194,687
2026-04-24	69.30	69.50	66.60	66.65	-4.10%	385,072
2026-04-23	73.20	73.20	67.65	69.50	-5.25%	460,524
2026-04-22	73.25	73.55	72.65	73.35	-0.14%	158,281
2026-04-21	75.15	75.20	73.45	73.45	-2.26%	178,104
2026-04-20	75.05	75.30	74.05	75.15	+0.13%	159,273
2026-04-17	73.10	75.05	72.60	75.05	+1.90%	152,389
2026-04-16	73.30	74.05	73.05	73.65	+0.82%	111,095
2026-04-15	73.75	74.20	73.05	73.05	-0.41%	149,796
2026-04-14	73.30	73.75	72.75	73.35	+1.10%	87,564
2026-04-13	72.45	72.80	71.70	72.55	-0.75%	138,647
2026-04-10	72.30	73.90	72.30	73.10	+1.18%	175,451
2026-04-09	71.95	73.65	71.50	72.25	+1.12%	127,720
2026-04-08	72.55	72.70	70.55	71.45	+0.92%	172,407
2026-04-07	71.70	72.20	70.70	70.80	-1.26%	210,704
2026-04-02	71.00	71.80	69.65	71.70	+0.14%	164,564
2026-04-01	71.50	72.30	71.00	71.60	+2.73%	141,831
2026-03-31	68.60	69.70	68.05	69.70	+2.50%	190,027
2026-03-30	67.30	68.20	67.15	68.00	+1.04%	132,259
2026-03-27	68.20	68.45	66.90	67.30	+0.60%	129,999
2026-03-26	66.60	67.15	65.85	66.90	+0.22%	133,267
2026-03-25	66.65	67.15	66.05	66.75	-0.37%	171,003
2026-03-24	67.40	68.20	67.00	67.00	-0.30%	151,562
2026-03-23	68.00	69.95	67.20	67.20	-2.47%	299,642
2026-03-20	70.00	70.50	68.90	68.90	-1.29%	357,279
2026-03-19	69.80	70.25	69.25	69.80	-0.92%	237,890
2026-03-18	70.30	71.30	70.20	70.45	+0.21%	159,538
2026-03-17	70.45	71.05	70.30	70.30	-0.42%	147,890
2026-03-16	69.30	70.60	68.95	70.60	+1.66%	173,190
2026-03-13	68.85	70.40	68.85	69.45	+1.09%	246,022
2026-03-12	68.00	69.20	68.00	68.70	+0.00%	137,727
2026-03-11	70.00	70.00	68.10	68.70	-1.93%	162,754
2026-03-10	70.05	71.90	69.90	70.05	+2.19%	247,057
2026-03-09	66.70	69.20	65.80	68.55	+1.63%	251,833
2026-03-06	67.45	67.95	66.70	67.45	+1.05%	210,621
2026-03-05	67.85	68.80	66.75	66.75	-2.05%	248,124
2026-03-04	66.70	68.45	66.50	68.15	+2.17%	158,949
2026-03-03	66.80	67.25	65.90	66.70	-0.82%	232,148
2026-03-02	67.10	68.05	66.75	67.25	-0.66%	199,674
2026-02-27	68.00	68.20	67.20	67.70	-0.37%	315,642
2026-02-26	68.35	68.80	67.45	67.95	-0.66%	115,784
2026-02-25	68.00	68.70	67.95	68.40	-0.44%	145,030
2026-02-24	68.10	69.25	67.95	68.70	+0.66%	143,787
2026-02-23	69.25	69.25	68.00	68.25	-1.44%	213,357
2026-02-20	69.90	70.30	68.65	69.25	-0.43%	245,759
2026-02-19	69.25	69.95	68.90	69.55	+0.43%	141,287
2026-02-18	68.70	69.95	68.15	69.25	+0.95%	214,721
2026-02-17	68.00	68.95	67.60	68.60	+0.66%	141,536
2026-02-16	68.00	68.15	66.80	68.15	+0.44%	129,128
2026-02-13	67.90	67.95	66.50	67.85	+0.97%	261,805
2026-02-12	74.85	75.30	66.20	67.20	-9.92%	718,734
2026-02-11	74.00	74.95	73.70	74.60	+0.61%	180,425
2026-02-10	74.20	74.60	73.90	74.15	-0.20%	112,443
2026-02-09	73.80	74.80	73.60	74.30	+0.61%	161,455
2026-02-06	71.90	74.05	71.60	73.85	+1.79%	194,256
2026-02-05	72.35	72.90	71.60	72.55	+0.28%	151,192
2026-02-04	71.95	73.25	71.60	72.35	+0.21%	206,196
2026-02-03	71.25	72.20	71.10	72.20	+1.83%	191,042
2026-02-02	69.80	70.95	68.75	70.90	+1.79%	215,581
2026-01-30	69.00	70.05	68.00	69.65	-0.71%	166,264
2026-01-29	70.85	71.00	70.15	70.15	-0.99%	190,196
2026-01-28	72.80	72.85	70.05	70.85	-2.75%	169,539
2026-01-27	71.25	72.85	71.05	72.85	+2.25%	183,128
2026-01-26	70.10	71.35	69.70	71.25	+1.64%	101,609
2026-01-23	69.60	70.55	69.45	70.10	+1.01%	112,727
2026-01-22	69.55	70.00	68.75	69.40	+1.09%	152,273
2026-01-21	68.55	68.70	67.65	68.65	+0.15%	125,000
2026-01-20	68.85	68.95	67.80	68.55	-0.87%	199,698
2026-01-19	69.50	69.55	68.70	69.15	-2.05%	154,034
2026-01-16	69.85	70.95	69.70	70.60	+1.22%	214,256
2026-01-15	70.70	72.20	69.35	69.75	-0.78%	384,480
2026-01-14	67.55	70.60	67.55	70.30	+12.03%	678,269
2026-01-13	65.20	65.20	62.75	62.75	-3.76%	313,644
2026-01-12	65.80	66.20	65.20	65.20	-1.14%	149,867
2026-01-09	65.90	66.25	65.30	65.95	-0.53%	113,181
2026-01-08	66.10	66.70	65.90	66.30	+0.30%	127,655
2026-01-07	64.25	66.10	64.00	66.10	+4.42%	254,280
2026-01-05	63.80	63.80	62.70	63.30	+0.00%	106,932
2026-01-02	63.80	64.20	63.30	63.30	-0.55%	101,429
2025-12-30	63.65	64.05	63.65	63.65	-0.08%	102,504
2025-12-29	63.55	64.00	63.50	63.70	+0.24%	133,330
2025-12-23	63.10	63.55	62.90	63.55	+0.71%	129,933
2025-12-22	62.20	63.15	62.00	63.10	+1.45%	111,069
2025-12-19	61.25	62.35	60.80	62.20	+1.47%	564,915
2025-12-18	60.70	61.40	60.60	61.30	+0.99%	250,387
2025-12-17	61.55	61.95	60.70	60.70	-1.38%	238,517
2025-12-16	61.30	62.30	61.05	61.55	+0.49%	234,159
2025-12-15	60.05	61.40	59.40	61.25	+2.00%	149,865
2025-12-12	61.05	61.05	60.00	60.05	-1.96%	211,223
2025-12-11	61.05	61.55	60.90	61.25	+0.33%	189,286
2025-12-10	60.65	61.20	60.20	61.05	+0.25%	138,313
2025-12-09	60.90	61.30	60.60	60.90	+0.00%	178,408
2025-12-08	60.85	61.05	60.35	60.90	+0.08%	155,937
2025-12-05	60.00	61.50	60.00	60.85	+1.93%	230,274
2025-12-04	60.35	61.15	59.40	59.70	-1.00%	347,526
2025-12-03	62.10	62.40	59.40	60.30	-1.63%	407,090
2025-12-02	61.15	61.60	60.90	61.30	+0.00%	159,204
2025-12-01	61.60	61.60	61.00	61.30	-0.57%	163,092
2025-11-28	61.65	61.75	61.15	61.65	+0.00%	172,081
2025-11-27	60.90	61.95	60.75	61.65	+1.15%	131,531
2025-11-26	60.60	61.45	60.25	60.95	+1.16%	223,117
2025-11-25	59.95	60.80	59.65	60.25	+0.25%	271,294
2025-11-24	60.35	60.40	59.85	60.10	+0.25%	594,375
2025-11-21	59.05	59.95	58.90	59.95	+0.25%	184,640
2025-11-20	59.35	60.70	59.35	59.80	+1.18%	243,874
2025-11-19	59.30	59.55	58.90	59.10	-0.25%	139,389
2025-11-18	59.85	60.05	58.85	59.25	-1.50%	195,105
2025-11-17	60.00	60.30	59.70	60.15	+0.25%	181,925
2025-11-14	59.65	60.00	59.05	60.00	+0.25%	144,474
2025-11-13	59.90	60.45	59.05	59.85	-0.08%	195,328
2025-11-12	60.00	60.20	59.25	59.90	+0.34%	213,471
2025-11-11	58.15	59.70	58.05	59.70	+3.11%	207,372
2025-11-10	56.85	58.30	56.85	57.90	+1.85%	182,361
2025-11-07	57.75	58.00	56.50	56.85	-1.22%	313,917
2025-11-06	58.05	58.30	57.00	57.55	-0.86%	358,507
2025-11-05	58.45	58.90	58.05	58.05	-2.27%	313,991
2025-11-04	60.00	60.15	58.80	59.40	-1.08%	307,978
2025-11-03	60.60	60.75	60.00	60.05	-0.83%	242,043

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+15.02%). Worst month: Apr (-2.61%). Based on 2 years of daily data (2025–2026).

Jan+15.02%
Feb-0.72%
Mar+2.11%
Apr-2.61%
May+5.02%
Jun+5.90%
Jul+12.63%
Aug-1.59%
Sep+0.56%
Oct+7.78%
Nov+2.66%
Dec+3.83%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Orion Oyj B's (ORNBV.HE) latest close?

99.95 on 2026-11-02, from the Closelook data lake's daily price record.

What is ORNBV.HE's 52-week high and low?

100.50 high and 56.50 low over the trailing 52 weeks, as of 2026-11-02.

What is Orion Oyj B's strongest and weakest month historically?

Historically, ORNBV.HE's strongest calendar month has been Jan (average +15.02%) and its weakest Apr (average -2.61%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Orion Oyj B's Closelooknet score?

62 out of 100 (momentum 91 · quality 84 · valuation 29), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ORNBV.HE?

Uptrend stack intact: Trades +18.6% vs the 50-day and +34.1% vs the 200-day average, 0.5% below the 52-week high and +79.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ORNBV.HE above its 50-day and 200-day moving averages?

Orion Oyj B trades 18.6% above its 50-day and 34.1% above its 200-day moving average (11.9% above its 20-day). As of 2026-11-02.