Oma Säästöpankki Oyj (HEL:OMASP)
Finland · Delayed Price · Currency is EUR 8.90
-0.21 (-2.31%)
Aug 1, 2025, 6:29 PM EET
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.09 | 9.09 | 8.85 | 8.90 | 8.90 | -2.31% | 17,778 |
| Jul 31, 2025 | 9.02 | 9.20 | 9.02 | 9.11 | 9.11 | 1.00% | 6,628 |
| Jul 30, 2025 | 9.03 | 9.22 | 8.92 | 9.02 | 9.02 | 2.50% | 14,501 |
| Jul 29, 2025 | 8.80 | 9.05 | 8.80 | 8.80 | 8.80 | -1.68% | 10,856 |
| Jul 28, 2025 | 8.76 | 9.08 | 8.76 | 8.95 | 8.95 | 2.29% | 27,290 |
| Jul 25, 2025 | 8.60 | 8.82 | 8.51 | 8.75 | 8.75 | 2.22% | 16,810 |
| Jul 24, 2025 | 8.56 | 8.68 | 8.56 | 8.56 | 8.56 | - | 12,187 |
| Jul 23, 2025 | 8.49 | 8.66 | 8.49 | 8.56 | 8.56 | 0.71% | 8,303 |
| Jul 22, 2025 | 8.55 | 8.58 | 8.50 | 8.50 | 8.50 | -0.58% | 7,298 |
| Jul 21, 2025 | 8.56 | 8.65 | 8.55 | 8.55 | 8.55 | -0.12% | 3,209 |
| Jul 18, 2025 | 8.61 | 8.71 | 8.55 | 8.56 | 8.56 | -0.58% | 5,398 |
| Jul 17, 2025 | 8.55 | 8.75 | 8.52 | 8.61 | 8.61 | 0.70% | 3,348 |
| Jul 16, 2025 | 8.54 | 8.65 | 8.54 | 8.55 | 8.55 | 0.12% | 6,737 |
| Jul 15, 2025 | 8.62 | 8.65 | 8.54 | 8.54 | 8.54 | -0.12% | 4,359 |
| Jul 14, 2025 | 8.77 | 8.80 | 8.55 | 8.55 | 8.55 | -2.51% | 20,758 |
| Jul 11, 2025 | 8.97 | 8.98 | 8.77 | 8.77 | 8.77 | -1.57% | 8,068 |
| Jul 10, 2025 | 8.72 | 8.98 | 8.72 | 8.91 | 8.91 | 1.60% | 12,531 |
| Jul 9, 2025 | 8.88 | 8.93 | 8.70 | 8.77 | 8.77 | 0.23% | 14,205 |
| Jul 8, 2025 | 8.40 | 8.88 | 8.39 | 8.75 | 8.75 | 4.54% | 19,948 |
| Jul 7, 2025 | 8.51 | 8.52 | 8.37 | 8.37 | 8.37 | -1.65% | 4,124 |
| Jul 4, 2025 | 8.52 | 8.55 | 8.40 | 8.51 | 8.51 | 0.12% | 4,355 |
| Jul 3, 2025 | 8.61 | 8.62 | 8.45 | 8.50 | 8.50 | -0.35% | 8,221 |
| Jul 2, 2025 | 8.47 | 8.65 | 8.47 | 8.53 | 8.53 | 0.71% | 15,628 |
| Jul 1, 2025 | 8.42 | 8.56 | 8.36 | 8.47 | 8.47 | 0.71% | 16,615 |
| Jun 30, 2025 | 8.41 | 8.63 | 8.34 | 8.41 | 8.41 | - | 7,526 |
| Jun 27, 2025 | 8.44 | 8.47 | 8.35 | 8.41 | 8.41 | 0.84% | 4,302 |
| Jun 26, 2025 | 8.26 | 8.43 | 8.26 | 8.34 | 8.34 | 1.58% | 8,600 |
| Jun 25, 2025 | 8.27 | 8.32 | 8.12 | 8.21 | 8.21 | -0.61% | 9,862 |
| Jun 24, 2025 | 8.22 | 8.40 | 8.15 | 8.26 | 8.26 | 0.73% | 14,523 |
| Jun 23, 2025 | 8.29 | 8.29 | 8.04 | 8.20 | 8.20 | -1.20% | 16,637 |
| Jun 19, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.66% | 12,106 |
| Jun 18, 2025 | 8.51 | 8.60 | 8.41 | 8.44 | 8.44 | -0.12% | 16,692 |
| Jun 17, 2025 | 8.24 | 8.53 | 8.24 | 8.45 | 8.45 | 2.55% | 14,046 |
| Jun 16, 2025 | 8.65 | 8.65 | 8.07 | 8.24 | 8.24 | -5.29% | 71,175 |
| Jun 13, 2025 | 8.85 | 8.88 | 8.69 | 8.70 | 8.70 | -1.69% | 6,740 |
| Jun 12, 2025 | 9.00 | 9.00 | 8.77 | 8.85 | 8.85 | -1.01% | 12,834 |
| Jun 11, 2025 | 9.04 | 9.17 | 8.92 | 8.94 | 8.94 | -0.89% | 11,556 |
| Jun 10, 2025 | 8.70 | 9.08 | 8.70 | 9.02 | 9.02 | 3.80% | 21,915 |
| Jun 9, 2025 | 8.65 | 8.78 | 8.63 | 8.69 | 8.69 | 0.58% | 13,383 |
| Jun 6, 2025 | 8.63 | 8.70 | 8.59 | 8.64 | 8.64 | 0.23% | 7,628 |
| Jun 5, 2025 | 8.65 | 8.72 | 8.61 | 8.62 | 8.62 | -0.12% | 7,956 |
| Jun 4, 2025 | 8.60 | 8.69 | 8.58 | 8.63 | 8.63 | 0.35% | 5,587 |
| Jun 3, 2025 | 8.65 | 8.65 | 8.47 | 8.60 | 8.60 | -0.69% | 13,578 |
| Jun 2, 2025 | 8.73 | 8.73 | 8.43 | 8.66 | 8.66 | -1.14% | 42,607 |
| May 30, 2025 | 8.66 | 8.81 | 8.65 | 8.76 | 8.76 | 1.04% | 18,626 |
| May 28, 2025 | 8.65 | 8.81 | 8.65 | 8.67 | 8.67 | 0.23% | 6,122 |
| May 27, 2025 | 8.69 | 8.88 | 8.62 | 8.65 | 8.65 | 0.58% | 10,802 |
| May 26, 2025 | 8.91 | 8.91 | 8.52 | 8.60 | 8.60 | -4.44% | 39,005 |
| May 23, 2025 | 9.12 | 9.23 | 8.93 | 9.00 | 9.00 | -0.99% | 23,429 |
| May 22, 2025 | 9.10 | 9.18 | 8.92 | 9.09 | 9.09 | -0.98% | 10,644 |