Neste Oyj (NTOIY)
OTCMKTS
· Delayed Price · Currency is USD
5.18
-0.11 (-2.08%)
May 15, 2025, 3:27 PM EDT
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 4.61 | 4.61 | 4.44 | 4.48 | 4.48 | -0.44% | 316,172 |
| Apr 1, 2025 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | -1.10% | 329,740 |
| Mar 31, 2025 | 4.60 | 4.63 | 4.55 | 4.55 | 4.55 | -4.01% | 122,720 |
| Mar 28, 2025 | 4.82 | 4.82 | 4.65 | 4.74 | 4.74 | -0.42% | 50,958 |
| Mar 27, 2025 | 4.65 | 4.85 | 4.65 | 4.76 | 4.76 | 0.42% | 156,536 |
| Mar 26, 2025 | 4.80 | 4.80 | 4.69 | 4.74 | 4.64 | 0.21% | 146,502 |
| Mar 25, 2025 | 5.01 | 5.08 | 4.72 | 4.73 | 4.63 | -4.25% | 132,770 |
| Mar 24, 2025 | 4.93 | 5.02 | 4.85 | 4.94 | 4.83 | -1.20% | 118,665 |
| Mar 21, 2025 | 5.22 | 5.22 | 4.94 | 5.00 | 4.89 | -1.81% | 143,984 |
| Mar 20, 2025 | 5.06 | 5.14 | 5.06 | 5.09 | 4.98 | -1.51% | 19,236 |
| Mar 19, 2025 | 5.46 | 5.46 | 5.17 | 5.17 | 5.06 | -1.97% | 49,620 |
| Mar 18, 2025 | 5.48 | 5.48 | 5.22 | 5.27 | 5.16 | 2.61% | 102,502 |
| Mar 17, 2025 | 5.28 | 5.28 | 5.06 | 5.14 | 5.03 | 5.65% | 134,276 |
| Mar 14, 2025 | 4.84 | 4.92 | 4.80 | 4.87 | 4.76 | 2.64% | 50,702 |
| Mar 13, 2025 | 4.79 | 4.79 | 4.68 | 4.74 | 4.64 | -2.27% | 83,876 |
| Mar 12, 2025 | 4.84 | 4.88 | 4.76 | 4.85 | 4.75 | -1.82% | 126,918 |
| Mar 11, 2025 | 5.08 | 5.08 | 4.91 | 4.94 | 4.83 | -1.20% | 94,378 |
| Mar 10, 2025 | 4.95 | 5.01 | 4.93 | 5.00 | 4.89 | 3.09% | 218,848 |
| Mar 7, 2025 | 4.73 | 4.88 | 4.73 | 4.85 | 4.75 | - | 46,341 |
| Mar 6, 2025 | 4.85 | 4.89 | 4.80 | 4.85 | 4.75 | 2.32% | 120,910 |