Metso Oyj (OUKPY)
OTCMKTS
· Delayed Price · Currency is USD
4.610
+0.070 (1.54%)
Dec 23, 2024, 3:47 PM EST
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4.70 | 4.70 | 4.56 | 4.66 | 4.66 | 1.08% | 1,329 |
| Dec 23, 2024 | 4.57 | 4.67 | 4.50 | 4.61 | 4.61 | 1.54% | 10,463 |
| Dec 20, 2024 | 4.45 | 4.63 | 4.45 | 4.54 | 4.54 | -0.44% | 6,757 |
| Dec 19, 2024 | 4.51 | 4.57 | 4.46 | 4.56 | 4.56 | - | 9,671 |
| Dec 18, 2024 | 4.64 | 4.75 | 4.55 | 4.56 | 4.56 | -0.76% | 15,121 |
| Dec 17, 2024 | 4.59 | 4.69 | 4.58 | 4.60 | 4.60 | -0.54% | 44,048 |
| Dec 16, 2024 | 4.54 | 4.64 | 4.45 | 4.62 | 4.62 | 0.33% | 10,275 |
| Dec 13, 2024 | 4.65 | 4.65 | 4.54 | 4.61 | 4.61 | -0.75% | 4,012 |
| Dec 12, 2024 | 4.57 | 4.66 | 4.55 | 4.64 | 4.64 | -0.85% | 4,440 |
| Dec 11, 2024 | 4.64 | 4.68 | 4.57 | 4.68 | 4.68 | 0.75% | 3,942 |
| Dec 10, 2024 | 4.56 | 4.75 | 4.55 | 4.65 | 4.65 | -1.28% | 8,957 |
| Dec 9, 2024 | 4.72 | 4.80 | 4.61 | 4.71 | 4.71 | 5.35% | 33,181 |
| Dec 6, 2024 | 4.58 | 4.71 | 4.47 | 4.47 | 4.47 | -0.31% | 16,665 |
| Dec 5, 2024 | 4.49 | 4.58 | 4.45 | 4.48 | 4.48 | 3.61% | 14,201 |
| Dec 4, 2024 | 4.48 | 4.48 | 4.32 | 4.32 | 4.32 | -2.06% | 9,803 |
| Dec 3, 2024 | 4.33 | 4.45 | 4.23 | 4.42 | 4.42 | 4.87% | 26,537 |
| Dec 2, 2024 | 4.33 | 4.37 | 4.17 | 4.21 | 4.21 | 0.74% | 76,352 |
| Nov 29, 2024 | 4.24 | 4.32 | 4.16 | 4.18 | 4.18 | 0.94% | 6,903 |
| Nov 27, 2024 | 4.25 | 4.26 | 4.14 | 4.14 | 4.14 | -2.59% | 20,426 |
| Nov 26, 2024 | 4.17 | 4.25 | 4.05 | 4.25 | 4.25 | 1.19% | 58,557 |
| Nov 25, 2024 | 4.19 | 4.31 | 4.11 | 4.20 | 4.20 | 0.60% | 212,140 |
| Nov 22, 2024 | 3.99 | 4.21 | 3.99 | 4.18 | 4.18 | -1.07% | 13,190 |
| Nov 21, 2024 | 4.11 | 4.22 | 4.10 | 4.22 | 4.22 | 2.70% | 12,888 |
| Nov 20, 2024 | 4.13 | 4.19 | 4.05 | 4.11 | 4.11 | 0.46% | 13,348 |
| Nov 19, 2024 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | -4.88% | 32,436 |
| Nov 18, 2024 | 4.39 | 4.39 | 4.24 | 4.30 | 4.30 | 1.42% | 62,036 |
| Nov 15, 2024 | 4.34 | 4.50 | 4.24 | 4.24 | 4.24 | -0.28% | 25,064 |
| Nov 14, 2024 | 4.32 | 4.41 | 4.24 | 4.25 | 4.25 | -0.89% | 26,895 |
| Nov 13, 2024 | 4.29 | 4.33 | 4.29 | 4.29 | 4.29 | -2.28% | 30,975 |
| Nov 12, 2024 | 4.54 | 4.54 | 4.36 | 4.39 | 4.39 | -2.66% | 12,884 |
| Nov 11, 2024 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | -1.96% | 15,772 |
| Nov 8, 2024 | 4.62 | 4.80 | 4.60 | 4.60 | 4.60 | -6.12% | 17,140 |
| Nov 7, 2024 | 4.89 | 4.95 | 4.83 | 4.90 | 4.90 | 11.36% | 50,153 |
| Nov 6, 2024 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -8.33% | 1,994 |
| Nov 5, 2024 | 4.66 | 4.86 | 4.47 | 4.80 | 4.80 | 7.38% | 16,708 |
| Nov 4, 2024 | 4.67 | 4.74 | 4.47 | 4.47 | 4.47 | -4.08% | 16,512 |
| Nov 1, 2024 | 4.70 | 5.00 | 4.50 | 4.66 | 4.66 | 3.28% | 17,763 |
| Oct 31, 2024 | 4.70 | 4.88 | 4.49 | 4.51 | 4.51 | -2.34% | 12,807 |
| Oct 30, 2024 | 4.74 | 4.86 | 4.62 | 4.62 | 4.62 | -1.28% | 1,434 |
| Oct 29, 2024 | 4.77 | 4.92 | 4.68 | 4.68 | 4.68 | -2.50% | 5,060 |
| Oct 28, 2024 | 4.72 | 4.88 | 4.72 | 4.80 | 4.80 | -2.72% | 25,121 |
| Oct 25, 2024 | 4.91 | 5.01 | 4.78 | 4.93 | 4.93 | 0.28% | 16,166 |
| Oct 24, 2024 | 4.92 | 5.09 | 4.75 | 4.92 | 4.82 | -2.38% | 3,274 |
| Oct 23, 2024 | 5.06 | 5.06 | 4.84 | 5.04 | 4.94 | 0.66% | 5,576 |
| Oct 22, 2024 | 5.12 | 5.15 | 4.97 | 5.01 | 4.91 | -1.48% | 2,621 |
| Oct 21, 2024 | 5.08 | 5.14 | 5.08 | 5.08 | 4.98 | -3.57% | 8,051 |
| Oct 18, 2024 | 5.05 | 5.27 | 4.84 | 5.27 | 5.17 | 7.77% | 3,803 |
| Oct 17, 2024 | 4.88 | 4.91 | 4.74 | 4.89 | 4.80 | 2.52% | 64,560 |
| Oct 16, 2024 | 4.91 | 4.99 | 4.77 | 4.77 | 4.68 | -1.45% | 10,527 |
| Oct 15, 2024 | 4.98 | 5.04 | 4.84 | 4.84 | 4.75 | -7.46% | 1,561 |
| Oct 14, 2024 | 5.06 | 5.23 | 5.04 | 5.23 | 5.13 | 5.02% | 10,223 |
| Oct 11, 2024 | 5.06 | 5.11 | 4.98 | 4.98 | 4.88 | -2.16% | 101,534 |
| Oct 10, 2024 | 5.04 | 5.10 | 5.04 | 5.09 | 4.99 | -1.07% | 28,462 |
| Oct 9, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.05 | -0.87% | 65,378 |
| Oct 8, 2024 | 5.05 | 5.19 | 5.05 | 5.19 | 5.09 | -0.76% | 7,650 |
| Oct 7, 2024 | 5.26 | 5.42 | 5.23 | 5.23 | 5.13 | -0.19% | 10,552 |
| Oct 4, 2024 | 5.16 | 5.27 | 5.16 | 5.24 | 5.14 | -2.42% | 1,682 |
| Oct 3, 2024 | 5.11 | 5.37 | 5.11 | 5.37 | 5.27 | -0.56% | 1,311 |
| Oct 2, 2024 | 5.13 | 5.40 | 4.99 | 5.40 | 5.30 | 3.45% | 2,648 |
| Oct 1, 2024 | 5.20 | 5.44 | 5.20 | 5.22 | 5.12 | -3.87% | 3,842 |
| Sep 30, 2024 | 5.24 | 5.43 | 5.20 | 5.43 | 5.32 | 2.20% | 2,031 |
| Sep 27, 2024 | 5.20 | 5.40 | 5.20 | 5.31 | 5.21 | 3.37% | 1,079 |
| Sep 26, 2024 | 5.09 | 5.24 | 4.94 | 5.14 | 5.04 | 4.90% | 63,828 |
| Sep 25, 2024 | 4.88 | 4.90 | 4.69 | 4.90 | 4.80 | 4.93% | 9,977 |
| Sep 24, 2024 | 4.76 | 4.87 | 4.66 | 4.67 | 4.58 | 2.19% | 21,184 |
| Sep 23, 2024 | 4.77 | 4.77 | 4.57 | 4.57 | 4.48 | -0.22% | 20,225 |
| Sep 20, 2024 | 4.78 | 4.98 | 4.58 | 4.58 | 4.49 | -6.91% | 48,592 |
| Sep 19, 2024 | 4.90 | 4.98 | 4.90 | 4.92 | 4.82 | 3.86% | 93,852 |
| Sep 18, 2024 | 4.90 | 4.93 | 4.50 | 4.74 | 4.64 | -1.11% | 76,259 |
| Sep 17, 2024 | 4.82 | 4.83 | 4.73 | 4.79 | 4.70 | 7.40% | 69,950 |
| Sep 16, 2024 | 4.49 | 4.70 | 4.44 | 4.46 | 4.37 | -0.22% | 41,284 |
| Sep 13, 2024 | 4.64 | 4.90 | 4.47 | 4.47 | 4.38 | -3.46% | 4,381 |
| Sep 12, 2024 | 4.65 | 4.76 | 4.57 | 4.63 | 4.54 | 0.65% | 25,427 |
| Sep 11, 2024 | 4.51 | 4.60 | 4.46 | 4.60 | 4.51 | 0.88% | 33,851 |
| Sep 10, 2024 | 4.46 | 4.63 | 4.37 | 4.56 | 4.47 | -2.56% | 51,649 |
| Sep 9, 2024 | 4.65 | 4.68 | 4.59 | 4.68 | 4.59 | 3.08% | 110,210 |
| Sep 6, 2024 | 4.71 | 4.71 | 4.54 | 4.54 | 4.45 | -4.62% | 47,617 |
| Sep 5, 2024 | 4.68 | 4.77 | 4.68 | 4.76 | 4.67 | -1.39% | 56,758 |
| Sep 4, 2024 | 4.66 | 4.90 | 4.62 | 4.83 | 4.73 | -0.45% | 26,124 |
| Sep 3, 2024 | 4.95 | 4.95 | 4.85 | 4.85 | 4.75 | -5.66% | 9,261 |
| Aug 30, 2024 | 4.95 | 5.14 | 4.95 | 5.14 | 5.04 | 0.43% | 38,873 |
| Aug 29, 2024 | 5.03 | 5.13 | 5.01 | 5.12 | 5.02 | 0.95% | 13,215 |
| Aug 28, 2024 | 5.06 | 5.07 | 4.98 | 5.07 | 4.97 | -2.12% | 7,512 |
| Aug 27, 2024 | 5.06 | 5.18 | 5.06 | 5.18 | 5.08 | -1.15% | 5,729 |
| Aug 26, 2024 | 5.15 | 5.24 | 5.15 | 5.24 | 5.14 | -0.36% | 14,647 |
| Aug 23, 2024 | 5.20 | 5.27 | 5.16 | 5.26 | 5.16 | 1.23% | 8,079 |
| Aug 22, 2024 | 5.19 | 5.26 | 5.15 | 5.20 | 5.09 | -1.24% | 16,738 |
| Aug 21, 2024 | 5.09 | 5.26 | 5.02 | 5.26 | 5.16 | 1.94% | 4,058 |
| Aug 20, 2024 | 5.14 | 5.22 | 5.09 | 5.16 | 5.06 | -1.53% | 15,257 |
| Aug 19, 2024 | 5.09 | 5.24 | 5.07 | 5.24 | 5.14 | 4.63% | 45,787 |
| Aug 16, 2024 | 4.94 | 5.03 | 4.89 | 5.01 | 4.91 | 1.38% | 51,447 |
| Aug 15, 2024 | 4.96 | 5.03 | 4.93 | 4.94 | 4.84 | 0.20% | 27,919 |
| Aug 14, 2024 | 4.92 | 4.94 | 4.85 | 4.93 | 4.83 | 1.78% | 28,933 |
| Aug 13, 2024 | 4.71 | 4.85 | 4.69 | 4.84 | 4.75 | 3.06% | 51,380 |
| Aug 12, 2024 | 4.66 | 4.75 | 4.65 | 4.70 | 4.61 | 1.95% | 37,745 |
| Aug 9, 2024 | 4.64 | 4.70 | 4.60 | 4.61 | 4.52 | 0.44% | 42,202 |
| Aug 8, 2024 | 4.57 | 4.63 | 4.54 | 4.59 | 4.50 | -1.29% | 49,250 |
| Aug 7, 2024 | 4.69 | 4.69 | 4.55 | 4.65 | 4.56 | 1.53% | 20,577 |
| Aug 6, 2024 | 4.58 | 4.64 | 4.55 | 4.58 | 4.49 | 1.55% | 551,495 |
| Aug 5, 2024 | 4.59 | 4.64 | 4.50 | 4.51 | 4.42 | -3.84% | 2,350,176 |