Oma Säästöpankki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.86	16.86	16.84	16.86	16.86	-0.12%	4,832
Jul 23, 2026	16.84	16.88	16.84	16.88	16.88	0.24%	57,076
Jul 22, 2026	16.84	16.86	16.84	16.84	16.84	-	14,589
Jul 21, 2026	16.84	16.86	16.84	16.84	16.84	-0.12%	49,575
Jul 20, 2026	16.84	16.86	16.84	16.86	16.86	-	50,520
Jul 17, 2026	16.84	16.88	16.84	16.86	16.86	-	21,534
Jul 16, 2026	16.84	16.86	16.82	16.86	16.86	0.12%	43,898
Jul 15, 2026	16.82	16.86	16.82	16.84	16.84	-	34,703
Jul 14, 2026	16.82	16.84	16.82	16.84	16.84	0.12%	33,471
Jul 13, 2026	16.82	16.84	16.82	16.82	16.82	-	108,151
Jul 10, 2026	16.80	16.84	16.80	16.82	16.82	0.12%	113,045
Jul 9, 2026	16.96	17.00	16.80	16.80	16.80	43.59%	501,674
Jul 8, 2026	11.60	11.80	11.52	11.70	11.70	0.86%	3,997
Jul 7, 2026	11.32	11.70	11.32	11.60	11.60	2.47%	2,777
Jul 6, 2026	11.62	11.80	11.32	11.32	11.32	-2.92%	10,501
Jul 3, 2026	11.80	11.84	11.66	11.66	11.66	-1.19%	1,214
Jul 2, 2026	11.36	11.84	11.36	11.80	11.80	2.61%	5,616
Jul 1, 2026	11.50	11.60	11.48	11.50	11.50	-0.17%	2,494
Jun 30, 2026	11.72	11.72	11.52	11.52	11.52	-1.87%	5,547
Jun 29, 2026	11.58	11.84	11.58	11.74	11.74	1.38%	6,252
Jun 26, 2026	11.52	11.60	11.44	11.58	11.58	0.52%	1,821
Jun 25, 2026	11.48	11.76	11.36	11.52	11.52	0.17%	6,853
Jun 24, 2026	11.76	11.76	11.42	11.50	11.50	-0.52%	13,302
Jun 23, 2026	11.58	11.64	11.40	11.56	11.56	0.52%	7,070
Jun 22, 2026	11.52	11.60	11.48	11.50	11.50	-0.35%	7,590
Jun 18, 2026	11.54	11.60	11.44	11.54	11.54	-0.69%	3,020
Jun 17, 2026	11.58	11.64	11.42	11.62	11.62	0.35%	8,561
Jun 16, 2026	11.88	11.96	11.56	11.58	11.58	-2.36%	4,668
Jun 15, 2026	11.90	12.00	11.86	11.86	11.86	0.51%	5,973
Jun 12, 2026	11.60	11.90	11.60	11.80	11.80	1.72%	9,918
Jun 11, 2026	11.50	11.62	11.50	11.60	11.60	0.69%	2,927
Jun 10, 2026	11.64	11.68	11.50	11.52	11.52	-1.20%	8,869
Jun 9, 2026	11.72	11.80	11.54	11.66	11.66	0.17%	7,399
Jun 8, 2026	11.76	11.78	11.56	11.64	11.64	-1.02%	15,867
Jun 5, 2026	11.82	11.86	11.74	11.76	11.76	0.51%	2,531
Jun 4, 2026	11.98	11.98	11.70	11.70	11.70	-2.34%	2,269
Jun 3, 2026	11.94	12.14	11.74	11.98	11.98	0.50%	15,269
Jun 2, 2026	12.10	12.22	11.88	11.92	11.92	-1.49%	14,981
Jun 1, 2026	12.48	12.48	11.94	12.10	12.10	-2.26%	18,004
May 29, 2026	11.98	12.42	11.90	12.38	12.38	3.86%	17,994
May 28, 2026	11.96	12.16	11.70	11.92	11.92	-0.17%	43,943
May 27, 2026	11.64	11.96	11.64	11.94	11.94	2.93%	19,551
May 26, 2026	11.50	11.76	11.46	11.60	11.60	0.52%	20,293
May 25, 2026	11.60	11.70	11.44	11.54	11.54	-1.03%	21,190
May 22, 2026	11.90	11.90	11.62	11.66	11.66	-1.02%	10,247
May 21, 2026	11.76	11.94	11.66	11.78	11.78	-	10,700
May 20, 2026	11.52	11.84	11.52	11.78	11.78	2.26%	9,081
May 19, 2026	11.60	11.74	11.50	11.52	11.52	-1.03%	15,566
May 18, 2026	11.66	11.72	11.52	11.64	11.64	-0.68%	8,231
May 15, 2026	11.62	11.84	11.62	11.72	11.72	0.86%	3,248