Neste Oyj (NTOIY)
OTCMKTS
· Delayed Price · Currency is USD
6.20
+0.23 (3.85%)
Jun 16, 2025, 3:55 PM EDT
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.93 | 6.00 | 5.80 | 5.90 | 5.90 | -3.81% | 10,560 |
| Jun 12, 2025 | 5.99 | 6.17 | 5.99 | 6.13 | 6.13 | -0.55% | 6,692 |
| Jun 11, 2025 | 6.22 | 6.22 | 6.15 | 6.17 | 6.17 | -0.03% | 10,445 |
| Jun 10, 2025 | 5.97 | 6.17 | 5.89 | 6.17 | 6.17 | 10.02% | 62,182 |
| Jun 9, 2025 | 5.62 | 5.63 | 5.52 | 5.61 | 5.61 | 3.16% | 16,359 |
| Jun 6, 2025 | 5.40 | 5.46 | 5.36 | 5.44 | 5.44 | 1.51% | 5,366 |
| Jun 5, 2025 | 5.53 | 5.53 | 5.29 | 5.36 | 5.36 | -1.65% | 12,926 |
| Jun 4, 2025 | 5.51 | 5.51 | 5.40 | 5.45 | 5.45 | 2.74% | 8,786 |
| Jun 3, 2025 | 5.18 | 5.33 | 5.18 | 5.30 | 5.30 | -1.58% | 18,674 |
| Jun 2, 2025 | 5.36 | 5.44 | 5.35 | 5.39 | 5.39 | 0.65% | 31,867 |
| May 30, 2025 | 5.27 | 5.38 | 5.27 | 5.35 | 5.35 | 2.49% | 52,892 |
| May 29, 2025 | 5.28 | 5.38 | 5.10 | 5.22 | 5.22 | 0.38% | 39,129 |
| May 28, 2025 | 5.15 | 5.26 | 5.15 | 5.20 | 5.20 | -0.65% | 92,892 |
| May 27, 2025 | 5.20 | 5.29 | 5.20 | 5.23 | 5.23 | 4.89% | 82,027 |
| May 23, 2025 | 5.01 | 5.10 | 4.99 | 4.99 | 4.99 | -2.94% | 15,145 |
| May 22, 2025 | 5.06 | 5.15 | 5.06 | 5.14 | 5.14 | 0.61% | 30,002 |
| May 21, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -7.59% | 14,805 |
| May 20, 2025 | 5.49 | 5.55 | 5.45 | 5.53 | 5.53 | 5.29% | 180,263 |
| May 19, 2025 | 5.26 | 5.34 | 5.24 | 5.25 | 5.25 | -0.72% | 26,842 |
| May 16, 2025 | 5.20 | 5.44 | 5.20 | 5.29 | 5.29 | 2.42% | 86,374 |
| May 15, 2025 | 5.12 | 5.44 | 5.12 | 5.17 | 5.17 | -2.36% | 17,282 |
| May 14, 2025 | 5.31 | 5.48 | 5.29 | 5.29 | 5.29 | -3.47% | 15,553 |
| May 13, 2025 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 3.98% | 71,180 |
| May 12, 2025 | 5.27 | 5.33 | 5.14 | 5.27 | 5.27 | 4.36% | 85,649 |
| May 9, 2025 | 5.07 | 5.07 | 5.00 | 5.05 | 5.05 | 2.85% | 44,700 |
| May 8, 2025 | 5.00 | 5.00 | 4.89 | 4.91 | 4.91 | -1.41% | 29,192 |
| May 7, 2025 | 5.04 | 5.04 | 4.93 | 4.98 | 4.98 | -3.30% | 53,580 |
| May 6, 2025 | 5.25 | 5.38 | 5.05 | 5.15 | 5.15 | -3.20% | 24,220 |
| May 5, 2025 | 5.36 | 5.56 | 5.30 | 5.32 | 5.32 | 1.14% | 58,386 |
| May 2, 2025 | 5.24 | 5.32 | 5.22 | 5.26 | 5.26 | 1.94% | 128,081 |
| May 1, 2025 | 5.12 | 5.36 | 5.10 | 5.16 | 5.16 | 0.19% | 161,106 |
| Apr 30, 2025 | 5.11 | 5.18 | 5.08 | 5.15 | 5.15 | 2.59% | 120,824 |
| Apr 29, 2025 | 4.84 | 5.04 | 4.80 | 5.02 | 5.02 | 10.57% | 128,417 |
| Apr 28, 2025 | 4.61 | 4.66 | 4.47 | 4.54 | 4.54 | -4.02% | 98,303 |
| Apr 25, 2025 | 4.55 | 4.73 | 4.47 | 4.73 | 4.73 | 3.05% | 29,748 |
| Apr 24, 2025 | 4.58 | 4.59 | 4.47 | 4.59 | 4.59 | 2.23% | 88,155 |
| Apr 23, 2025 | 4.69 | 4.69 | 4.46 | 4.49 | 4.49 | 0.45% | 96,487 |
| Apr 22, 2025 | 4.48 | 4.56 | 4.38 | 4.47 | 4.47 | 4.68% | 271,400 |
| Apr 21, 2025 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | - | 167,340 |
| Apr 17, 2025 | 4.39 | 4.39 | 4.21 | 4.27 | 4.27 | 2.40% | 164,901 |
| Apr 16, 2025 | 4.14 | 4.25 | 4.14 | 4.17 | 4.17 | 1.71% | 86,536 |
| Apr 15, 2025 | 4.19 | 4.23 | 4.05 | 4.10 | 4.10 | -2.15% | 372,021 |
| Apr 14, 2025 | 4.20 | 4.35 | 4.18 | 4.19 | 4.19 | 0.72% | 318,269 |
| Apr 11, 2025 | 4.18 | 4.18 | 4.06 | 4.16 | 4.16 | 5.32% | 298,059 |
| Apr 10, 2025 | 3.96 | 4.00 | 3.84 | 3.95 | 3.95 | -4.13% | 391,038 |
| Apr 9, 2025 | 3.77 | 4.12 | 3.77 | 4.12 | 4.12 | 6.46% | 547,843 |
| Apr 8, 2025 | 4.27 | 4.27 | 3.75 | 3.87 | 3.87 | -4.91% | 507,901 |
| Apr 7, 2025 | 3.97 | 4.21 | 3.95 | 4.07 | 4.07 | -1.21% | 602,760 |
| Apr 4, 2025 | 4.19 | 4.26 | 4.04 | 4.12 | 4.12 | -4.63% | 272,765 |
| Apr 3, 2025 | 4.45 | 4.49 | 4.29 | 4.32 | 4.32 | -3.57% | 320,421 |