Oma Säästöpankki Oyj (HEL:OMASP)
Finland · Delayed Price · Currency is EUR 10.90
-0.06 (-0.55%)
Oct 30, 2025, 5:51 PM EET
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.24 | 11.24 | 10.84 | 10.96 | 10.96 | -2.49% | 23,282 |
| Oct 28, 2025 | 11.22 | 11.34 | 11.22 | 11.24 | 11.24 | - | 8,988 |
| Oct 27, 2025 | 11.64 | 11.68 | 11.22 | 11.24 | 11.24 | -3.44% | 28,441 |
| Oct 24, 2025 | 11.56 | 11.76 | 11.52 | 11.64 | 11.64 | 0.87% | 31,053 |
| Oct 23, 2025 | 11.34 | 11.60 | 11.32 | 11.54 | 11.54 | 2.12% | 17,767 |
| Oct 22, 2025 | 11.36 | 11.40 | 11.20 | 11.30 | 11.30 | -0.70% | 26,644 |
| Oct 21, 2025 | 11.50 | 11.58 | 11.38 | 11.38 | 11.38 | -1.04% | 8,410 |
| Oct 20, 2025 | 11.42 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 10,620 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 19,919 |
| Oct 16, 2025 | 11.40 | 11.54 | 11.38 | 11.50 | 11.50 | 0.88% | 19,422 |
| Oct 15, 2025 | 11.20 | 11.42 | 11.20 | 11.40 | 11.40 | 1.24% | 14,705 |
| Oct 14, 2025 | 11.46 | 11.46 | 11.16 | 11.26 | 11.26 | -1.23% | 11,943 |
| Oct 13, 2025 | 11.36 | 11.46 | 11.02 | 11.40 | 11.40 | -0.18% | 37,283 |
| Oct 10, 2025 | 11.36 | 11.52 | 11.18 | 11.42 | 11.42 | 0.53% | 19,432 |
| Oct 9, 2025 | 11.64 | 11.64 | 11.36 | 11.36 | 11.36 | -2.24% | 14,999 |
| Oct 8, 2025 | 11.34 | 11.80 | 11.34 | 11.62 | 11.62 | 1.40% | 14,761 |
| Oct 7, 2025 | 11.40 | 11.58 | 11.34 | 11.46 | 11.46 | 0.53% | 24,544 |
| Oct 6, 2025 | 11.50 | 11.52 | 11.26 | 11.40 | 11.40 | - | 16,963 |
| Oct 3, 2025 | 11.36 | 11.66 | 11.34 | 11.40 | 11.40 | 0.53% | 52,411 |
| Oct 2, 2025 | 11.66 | 11.66 | 11.24 | 11.34 | 11.34 | -2.24% | 37,576 |
| Oct 1, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 1.22% | 31,313 |
| Sep 30, 2025 | 11.56 | 11.62 | 11.26 | 11.46 | 11.46 | -0.35% | 42,224 |
| Sep 29, 2025 | 11.48 | 11.60 | 11.34 | 11.50 | 11.50 | 0.17% | 40,257 |
| Sep 26, 2025 | 11.48 | 11.56 | 11.34 | 11.48 | 11.48 | - | 19,195 |
| Sep 25, 2025 | 11.28 | 11.60 | 11.24 | 11.48 | 11.48 | 0.70% | 27,598 |
| Sep 24, 2025 | 11.40 | 11.64 | 11.34 | 11.40 | 11.40 | - | 26,859 |
| Sep 23, 2025 | 11.08 | 11.40 | 11.08 | 11.40 | 11.40 | 3.07% | 52,844 |
| Sep 22, 2025 | 11.28 | 11.30 | 10.98 | 11.06 | 11.06 | -1.78% | 21,071 |
| Sep 19, 2025 | 11.26 | 11.40 | 11.10 | 11.26 | 11.26 | - | 21,176 |
| Sep 18, 2025 | 11.08 | 11.28 | 11.02 | 11.26 | 11.26 | 1.62% | 23,515 |
| Sep 17, 2025 | 10.76 | 11.20 | 10.76 | 11.08 | 11.08 | 3.17% | 79,425 |
| Sep 16, 2025 | 10.64 | 10.84 | 10.54 | 10.74 | 10.74 | 0.94% | 18,983 |
| Sep 15, 2025 | 10.50 | 10.70 | 10.42 | 10.64 | 10.64 | 0.76% | 36,660 |
| Sep 12, 2025 | 10.14 | 10.56 | 10.14 | 10.56 | 10.56 | 3.73% | 44,342 |
| Sep 11, 2025 | 10.40 | 10.40 | 9.96 | 10.18 | 10.18 | -2.12% | 28,362 |
| Sep 10, 2025 | 10.18 | 10.46 | 10.16 | 10.40 | 10.40 | 2.16% | 52,385 |
| Sep 9, 2025 | 10.10 | 10.26 | 10.00 | 10.18 | 10.18 | 0.20% | 19,521 |
| Sep 8, 2025 | 10.00 | 10.26 | 9.86 | 10.16 | 10.16 | 2.21% | 96,594 |
| 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 |