Oma Säästöpankki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	11.96	11.96	11.60	11.62	11.62	-1.02%	9,891
May 12, 2026	11.66	12.00	11.66	11.74	11.74	-1.34%	8,541
May 11, 2026	11.54	12.00	11.54	11.90	11.90	3.12%	8,789
May 8, 2026	12.00	12.00	11.50	11.54	11.54	-2.37%	7,810
May 7, 2026	11.96	11.98	11.60	11.82	11.82	0.17%	11,911
May 6, 2026	11.94	11.94	11.64	11.80	11.80	0.34%	11,035
May 5, 2026	11.50	11.84	11.50	11.76	11.76	1.73%	7,468
May 4, 2026	11.96	12.02	11.56	11.56	11.56	-3.02%	13,510
Apr 30, 2026	11.80	12.06	11.70	11.92	11.92	1.36%	14,309
Apr 29, 2026	11.72	11.86	11.72	11.76	11.76	1.03%	12,391
Apr 28, 2026	11.44	11.72	11.30	11.64	11.64	1.93%	16,225
Apr 27, 2026	11.38	11.46	11.28	11.42	11.42	0.71%	12,665
Apr 24, 2026	11.56	11.56	11.34	11.34	11.34	-1.90%	8,849
Apr 23, 2026	11.50	11.60	11.40	11.56	11.56	0.70%	6,210
Apr 22, 2026	11.48	11.56	11.34	11.48	11.48	0.35%	7,129
Apr 21, 2026	11.30	11.56	11.30	11.44	11.44	1.24%	6,319
Apr 20, 2026	11.44	11.44	11.14	11.30	11.30	-1.40%	7,967
Apr 17, 2026	12.26	12.26	11.44	11.46	11.46	-2.72%	22,004
Apr 16, 2026	12.06	12.38	12.02	12.28	11.78	2.16%	10,728
Apr 15, 2026	12.10	12.18	11.72	12.02	11.53	-0.66%	14,598
Apr 14, 2026	12.50	12.50	12.04	12.10	11.61	-1.94%	17,368
Apr 13, 2026	12.68	12.68	12.30	12.34	11.84	-2.37%	8,391
Apr 10, 2026	12.80	12.82	12.54	12.64	12.13	1.44%	3,553
Apr 9, 2026	12.68	12.68	12.44	12.46	11.95	-0.95%	5,086
Apr 8, 2026	12.64	12.66	12.50	12.58	12.07	2.11%	5,215
Apr 7, 2026	12.60	12.62	12.20	12.32	11.82	-2.07%	17,745
Apr 2, 2026	12.50	12.60	12.32	12.58	12.07	0.64%	8,412
Apr 1, 2026	12.22	12.50	12.10	12.50	11.99	3.31%	13,931
Mar 31, 2026	12.18	12.18	12.00	12.10	11.61	0.17%	12,300
Mar 30, 2026	12.02	12.10	11.88	12.08	11.59	1.17%	2,249
Mar 27, 2026	12.12	12.12	11.80	11.94	11.45	-0.67%	10,969
Mar 26, 2026	11.86	12.12	11.86	12.02	11.53	0.50%	12,611
Mar 25, 2026	12.18	12.18	11.88	11.96	11.47	-1.16%	7,197
Mar 24, 2026	12.18	12.18	11.78	12.10	11.61	1.85%	7,374
Mar 23, 2026	11.88	12.20	11.48	11.88	11.40	-	15,439
Mar 20, 2026	11.96	12.12	11.86	11.88	11.40	-0.34%	7,066
Mar 19, 2026	12.18	12.18	11.82	11.92	11.43	-0.83%	6,003
Mar 18, 2026	12.26	12.26	11.94	12.02	11.53	-1.31%	5,740
Mar 17, 2026	12.00	12.22	11.80	12.18	11.68	2.01%	9,845
Mar 16, 2026	11.96	11.98	11.90	11.94	11.45	-	2,004
Mar 13, 2026	12.00	12.16	11.80	11.94	11.45	-0.33%	10,412
Mar 12, 2026	11.92	12.00	11.80	11.98	11.49	0.34%	7,077
Mar 11, 2026	12.02	12.10	11.92	11.94	11.45	-0.50%	18,720
Mar 10, 2026	11.92	12.16	11.92	12.00	11.51	2.21%	11,335