Oma Säästöpankki Oyj (HEL:OMASP)
Finland · Delayed Price · Currency is EUR 12.10
+0.22 (1.85%)
At close: Mar 24, 2026
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.18 | 12.18 | 11.78 | 12.10 | 12.10 | 1.85% | 7,374 |
| Mar 23, 2026 | 11.88 | 12.20 | 11.48 | 11.88 | 11.88 | - | 15,439 |
| Mar 20, 2026 | 11.96 | 12.12 | 11.86 | 11.88 | 11.88 | -0.34% | 7,066 |
| Mar 19, 2026 | 12.18 | 12.18 | 11.82 | 11.92 | 11.92 | -0.83% | 6,003 |
| Mar 18, 2026 | 12.26 | 12.26 | 11.94 | 12.02 | 12.02 | -1.31% | 5,740 |
| Mar 17, 2026 | 12.00 | 12.22 | 11.80 | 12.18 | 12.18 | 2.01% | 9,845 |
| Mar 16, 2026 | 11.96 | 11.98 | 11.90 | 11.94 | 11.94 | - | 2,004 |
| Mar 13, 2026 | 12.00 | 12.16 | 11.80 | 11.94 | 11.94 | -0.33% | 10,412 |
| Mar 12, 2026 | 11.92 | 12.00 | 11.80 | 11.98 | 11.98 | 0.34% | 7,077 |
| Mar 11, 2026 | 12.02 | 12.10 | 11.92 | 11.94 | 11.94 | -0.50% | 18,720 |
| Mar 10, 2026 | 11.92 | 12.16 | 11.92 | 12.00 | 12.00 | 2.21% | 11,335 |
| Mar 9, 2026 | 11.70 | 11.92 | 11.50 | 11.74 | 11.74 | -0.51% | 16,073 |
| Mar 6, 2026 | 12.18 | 12.18 | 11.78 | 11.80 | 11.80 | -3.12% | 26,781 |
| Mar 5, 2026 | 12.08 | 12.32 | 12.08 | 12.18 | 12.18 | 0.66% | 7,761 |
| Mar 4, 2026 | 12.00 | 12.82 | 12.00 | 12.10 | 12.10 | 2.89% | 9,627 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.74 | 11.76 | 11.76 | -2.97% | 8,033 |
| Mar 2, 2026 | 12.04 | 12.28 | 11.86 | 12.12 | 12.12 | -0.82% | 23,273 |
| Feb 27, 2026 | 12.16 | 12.38 | 12.16 | 12.22 | 12.22 | 0.33% | 13,774 |
| Feb 26, 2026 | 12.74 | 12.74 | 12.18 | 12.18 | 12.18 | -1.30% | 14,320 |
| Feb 25, 2026 | 12.44 | 12.50 | 12.30 | 12.34 | 12.34 | -1.44% | 7,735 |
| Feb 24, 2026 | 12.34 | 12.66 | 12.34 | 12.52 | 12.52 | 1.46% | 9,068 |
| Feb 23, 2026 | 12.52 | 12.60 | 12.34 | 12.34 | 12.34 | -1.59% | 12,683 |
| Feb 20, 2026 | 12.50 | 12.60 | 12.44 | 12.54 | 12.54 | 0.32% | 11,141 |
| Feb 19, 2026 | 12.24 | 12.54 | 12.16 | 12.50 | 12.50 | 1.63% | 21,758 |
| Feb 18, 2026 | 12.28 | 12.46 | 12.28 | 12.30 | 12.30 | -0.32% | 8,773 |
| Feb 17, 2026 | 12.18 | 12.48 | 12.18 | 12.34 | 12.34 | 1.31% | 6,044 |
| Feb 16, 2026 | 12.26 | 12.48 | 12.18 | 12.18 | 12.18 | -0.65% | 41,888 |
| Feb 13, 2026 | 12.70 | 12.80 | 12.22 | 12.26 | 12.26 | -3.46% | 10,136 |
| Feb 12, 2026 | 12.38 | 12.82 | 11.68 | 12.70 | 12.70 | 1.28% | 36,302 |
| Feb 11, 2026 | 12.76 | 12.84 | 12.50 | 12.54 | 12.54 | -2.03% | 15,541 |
| Feb 10, 2026 | 13.10 | 13.10 | 12.78 | 12.80 | 12.80 | -2.29% | 6,824 |
| Feb 9, 2026 | 13.08 | 13.12 | 12.94 | 13.10 | 13.10 | - | 6,582 |
| Feb 6, 2026 | 13.08 | 13.14 | 12.84 | 13.10 | 13.10 | 0.77% | 13,505 |
| Feb 5, 2026 | 13.18 | 13.18 | 12.88 | 13.00 | 13.00 | -0.76% | 22,811 |
| Feb 4, 2026 | 13.36 | 13.36 | 13.10 | 13.10 | 13.10 | -1.80% | 10,061 |
| Feb 3, 2026 | 13.10 | 13.46 | 13.10 | 13.34 | 13.34 | 1.83% | 20,714 |
| Feb 2, 2026 | 12.78 | 13.14 | 12.60 | 13.10 | 13.10 | 2.18% | 18,100 |
| Jan 30, 2026 | 12.88 | 13.02 | 12.74 | 12.82 | 12.82 | -0.16% | 13,376 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.84 | 12.84 | 12.84 | -0.77% | 11,115 |
| Jan 28, 2026 | 13.08 | 13.26 | 12.92 | 12.94 | 12.94 | -1.22% | 16,909 |
| Jan 27, 2026 | 13.18 | 13.18 | 12.96 | 13.10 | 13.10 | -0.61% | 13,093 |
| Jan 26, 2026 | 13.46 | 13.46 | 13.04 | 13.18 | 13.18 | 0.46% | 15,147 |
| Jan 23, 2026 | 13.20 | 13.36 | 13.12 | 13.12 | 13.12 | -0.61% | 20,887 |
| Jan 22, 2026 | 13.02 | 13.26 | 12.90 | 13.20 | 13.20 | 1.69% | 16,639 |
| Jan 21, 2026 | 13.20 | 13.24 | 12.70 | 12.98 | 12.98 | -1.67% | 38,203 |
| Jan 20, 2026 | 13.24 | 13.24 | 12.92 | 13.20 | 13.20 | -1.20% | 17,837 |
| Jan 19, 2026 | 13.18 | 13.36 | 13.00 | 13.36 | 13.36 | 0.45% | 214,622 |
| Jan 16, 2026 | 13.20 | 13.46 | 13.12 | 13.30 | 13.30 | 0.61% | 17,335 |
| Jan 15, 2026 | 13.40 | 13.56 | 13.22 | 13.22 | 13.22 | -1.34% | 129,646 |
| Jan 14, 2026 | 13.32 | 13.44 | 13.06 | 13.40 | 13.40 | 0.30% | 21,208 |