Oma Säästöpankki Oyj (HEL:OMASP)
Finland · Delayed Price · Currency is EUR 9.94
+0.48 (5.07%)
Sep 5, 2025, 6:29 PM EET
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.53 | 9.95 | 9.53 | 9.94 | 9.94 | 5.07% | 56,207 |
| Sep 4, 2025 | 9.36 | 9.56 | 9.29 | 9.46 | 9.46 | 1.07% | 25,560 |
| Sep 3, 2025 | 9.40 | 9.45 | 9.25 | 9.36 | 9.36 | 0.11% | 11,672 |
| Sep 2, 2025 | 9.52 | 9.53 | 9.33 | 9.35 | 9.35 | -1.79% | 20,521 |
| Sep 1, 2025 | 9.43 | 9.65 | 9.43 | 9.52 | 9.52 | 0.95% | 19,813 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.32 | 9.43 | 9.43 | -1.26% | 11,990 |
| Aug 28, 2025 | 9.75 | 9.76 | 9.53 | 9.55 | 9.55 | -0.21% | 11,171 |
| Aug 27, 2025 | 9.88 | 9.94 | 9.57 | 9.57 | 9.57 | -2.84% | 38,062 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.77 | 9.85 | 9.85 | 0.92% | 17,885 |
| Aug 25, 2025 | 9.93 | 10.04 | 9.76 | 9.76 | 9.76 | -1.81% | 26,942 |
| Aug 22, 2025 | 9.99 | 10.24 | 9.84 | 9.94 | 9.94 | -0.40% | 25,205 |
| Aug 21, 2025 | 9.99 | 10.08 | 9.82 | 9.98 | 9.98 | 0.10% | 27,192 |
| Aug 20, 2025 | 9.91 | 10.08 | 9.85 | 9.97 | 9.97 | 1.73% | 25,662 |
| Aug 19, 2025 | 9.72 | 9.89 | 9.67 | 9.80 | 9.80 | 0.82% | 28,410 |
| Aug 18, 2025 | 9.55 | 9.72 | 9.43 | 9.72 | 9.72 | 1.36% | 39,878 |
| Aug 15, 2025 | 9.35 | 9.60 | 9.35 | 9.59 | 9.59 | 3.12% | 15,276 |
| Aug 14, 2025 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -0.43% | 14,864 |
| Aug 13, 2025 | 9.11 | 9.42 | 9.11 | 9.34 | 9.34 | 1.30% | 13,015 |
| Aug 12, 2025 | 9.23 | 9.39 | 9.17 | 9.22 | 9.22 | -0.22% | 8,692 |
| Aug 11, 2025 | 9.29 | 9.60 | 9.14 | 9.24 | 9.24 | -0.54% | 53,980 |
| Aug 8, 2025 | 8.90 | 9.29 | 8.90 | 9.29 | 9.29 | 4.26% | 16,818 |
| Aug 7, 2025 | 9.04 | 9.12 | 8.89 | 8.91 | 8.91 | -0.56% | 23,900 |
| Aug 6, 2025 | 8.85 | 9.00 | 8.81 | 8.96 | 8.96 | 1.70% | 10,825 |
| Aug 5, 2025 | 9.18 | 9.21 | 8.81 | 8.81 | 8.81 | -5.27% | 43,822 |
| Aug 4, 2025 | 9.00 | 9.69 | 9.00 | 9.30 | 9.30 | 4.49% | 57,952 |
| 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 |