Neste Oyj (NTOIY)
OTCMKTS · Delayed Price · Currency is USD
7.21
-0.11 (-1.50%)
Jul 15, 2025, 4:00 PM EDT
Neste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.29 | 7.39 | 7.17 | 7.21 | 7.21 | -1.57% | 31,443 |
| Jul 14, 2025 | 7.38 | 7.48 | 7.27 | 7.32 | 7.32 | -1.35% | 38,001 |
| Jul 11, 2025 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | -0.13% | 23,775 |
| Jul 10, 2025 | 7.32 | 7.43 | 7.21 | 7.43 | 7.43 | 3.35% | 76,236 |
| Jul 9, 2025 | 7.17 | 7.20 | 7.14 | 7.19 | 7.19 | -1.05% | 76,885 |
| Jul 8, 2025 | 7.11 | 7.27 | 7.11 | 7.27 | 7.27 | 2.04% | 30,866 |
| Jul 7, 2025 | 7.38 | 7.38 | 7.09 | 7.12 | 7.12 | -2.73% | 16,074 |
| Jul 3, 2025 | 7.28 | 7.32 | 7.24 | 7.32 | 7.32 | 3.98% | 9,470 |
| Jul 2, 2025 | 6.90 | 7.04 | 6.89 | 7.04 | 7.04 | 1.44% | 87,353 |
| Jul 1, 2025 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 2.97% | 21,284 |
| Jun 30, 2025 | 6.63 | 6.84 | 6.63 | 6.74 | 6.74 | 0.75% | 19,511 |
| Jun 27, 2025 | 6.64 | 6.72 | 6.60 | 6.69 | 6.69 | 0.13% | 27,693 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.68 | 6.68 | 6.68 | 0.16% | 27,218 |
| Jun 25, 2025 | 6.61 | 6.82 | 6.51 | 6.67 | 6.67 | 0.60% | 27,531 |
| Jun 24, 2025 | 6.85 | 6.85 | 6.49 | 6.63 | 6.63 | -2.36% | 72,094 |
| Jun 23, 2025 | 6.72 | 6.80 | 6.68 | 6.79 | 6.79 | 3.51% | 81,065 |
| Jun 20, 2025 | 6.45 | 6.64 | 6.45 | 6.56 | 6.56 | 4.79% | 93,417 |
| Jun 18, 2025 | 6.25 | 6.39 | 6.25 | 6.26 | 6.26 | 0.81% | 20,065 |
| Jun 17, 2025 | 6.52 | 6.52 | 6.20 | 6.21 | 6.21 | 0.98% | 61,587 |
| Jun 16, 2025 | 6.18 | 6.23 | 6.15 | 6.15 | 6.15 | 4.24% | 332,512 |
| 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 |