Oma Säästöpankki Oyj (HEL:OMASP)
Finland · Delayed Price · Currency is EUR 11.56
-0.36 (-3.02%)
May 4, 2026, 6:29 PM EET
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,178 |
| 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 | -6.68% | 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 |
| Mar 9, 2026 | 11.70 | 11.92 | 11.50 | 11.74 | 11.26 | -0.51% | 16,073 |
| Mar 6, 2026 | 12.18 | 12.18 | 11.78 | 11.80 | 11.32 | -3.12% | 26,781 |
| Mar 5, 2026 | 12.08 | 12.32 | 12.08 | 12.18 | 11.68 | 0.66% | 7,761 |
| Mar 4, 2026 | 12.00 | 12.82 | 12.00 | 12.10 | 11.61 | 2.89% | 9,627 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.74 | 11.76 | 11.28 | -2.97% | 8,033 |
| Mar 2, 2026 | 12.04 | 12.28 | 11.86 | 12.12 | 11.63 | -0.82% | 23,273 |
| Feb 27, 2026 | 12.16 | 12.38 | 12.16 | 12.22 | 11.72 | 0.33% | 13,774 |
| Feb 26, 2026 | 12.74 | 12.74 | 12.18 | 12.18 | 11.68 | -1.30% | 14,320 |
| Feb 25, 2026 | 12.44 | 12.50 | 12.30 | 12.34 | 11.84 | -1.44% | 7,735 |
| Feb 24, 2026 | 12.34 | 12.66 | 12.34 | 12.52 | 12.01 | 1.46% | 9,068 |
| Feb 23, 2026 | 12.52 | 12.60 | 12.34 | 12.34 | 11.84 | -1.59% | 12,683 |
| Feb 20, 2026 | 12.50 | 12.60 | 12.44 | 12.54 | 12.03 | 0.32% | 11,141 |
| Feb 19, 2026 | 12.24 | 12.54 | 12.16 | 12.50 | 11.99 | 1.63% | 21,758 |
| Feb 18, 2026 | 12.28 | 12.46 | 12.28 | 12.30 | 11.80 | -0.32% | 8,773 |