Metso Oyj (OUKPY)
OTCMKTS
· Delayed Price · Currency is USD
5.99
+0.50 (9.11%)
May 15, 2025, 1:45 PM EDT
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1.01% | 1 |
| May 14, 2025 | 5.92 | 5.93 | 5.88 | 5.93 | 5.93 | 2.24% | 3,493 |
| May 13, 2025 | 5.85 | 5.89 | 5.80 | 5.80 | 5.80 | -0.68% | 2,851 |
| May 12, 2025 | 5.75 | 5.84 | 5.45 | 5.84 | 5.84 | 4.85% | 1,937 |
| May 9, 2025 | 5.58 | 5.58 | 5.50 | 5.57 | 5.57 | - | 2,138 |
| May 8, 2025 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 2.58% | 530 |
| May 7, 2025 | 5.54 | 5.54 | 5.43 | 5.43 | 5.43 | -1.99% | 1,013 |
| May 6, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | 386 |
| May 5, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | -0.88% | 1,190 |
| May 2, 2025 | 5.49 | 5.67 | 5.49 | 5.65 | 5.65 | 2.91% | 746 |
| May 1, 2025 | 5.49 | 5.49 | 5.12 | 5.49 | 5.49 | 3.39% | 1,917 |
| Apr 30, 2025 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | -0.56% | 2,211 |
| Apr 29, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | -1.11% | 35,585 |
| Apr 28, 2025 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | -1.46% | 2,074 |
| Apr 25, 2025 | 5.01 | 5.48 | 5.01 | 5.48 | 5.38 | 4.58% | 3,311 |
| Apr 24, 2025 | 5.32 | 5.32 | 5.24 | 5.24 | 5.14 | 0.96% | 1,502 |
| Apr 23, 2025 | 5.15 | 5.19 | 4.85 | 5.19 | 5.09 | 3.18% | 2,743 |
| Apr 22, 2025 | 4.75 | 5.03 | 4.75 | 5.03 | 4.94 | 4.14% | 79,673 |
| Apr 21, 2025 | 4.87 | 4.87 | 4.69 | 4.83 | 4.74 | -0.21% | 18,102 |
| Apr 17, 2025 | 4.80 | 4.95 | 4.73 | 4.84 | 4.75 | 2.11% | 40,612 |
| Apr 16, 2025 | 4.77 | 4.82 | 4.74 | 4.74 | 4.65 | -2.07% | 2,934 |
| Apr 15, 2025 | 4.82 | 4.86 | 4.64 | 4.84 | 4.75 | 1.04% | 2,026 |
| Apr 14, 2025 | 4.79 | 4.82 | 4.60 | 4.79 | 4.70 | 0.84% | 8,313 |
| Apr 11, 2025 | 4.48 | 4.75 | 4.42 | 4.75 | 4.66 | 6.98% | 5,887 |
| Apr 10, 2025 | 4.57 | 4.62 | 4.44 | 4.44 | 4.36 | 9.09% | 57,251 |
| Apr 9, 2025 | 4.16 | 4.70 | 4.04 | 4.07 | 3.99 | -1.21% | 15,939 |
| Apr 8, 2025 | 4.34 | 4.41 | 4.12 | 4.12 | 4.04 | -7.00% | 34,855 |
| Apr 7, 2025 | 4.50 | 4.50 | 4.27 | 4.43 | 4.35 | 1.84% | 20,439 |
| Apr 4, 2025 | 4.64 | 4.64 | 4.35 | 4.35 | 4.27 | -8.61% | 4,713 |
| Apr 3, 2025 | 4.87 | 4.87 | 4.76 | 4.76 | 4.67 | -4.80% | 4,538 |
| Apr 2, 2025 | 5.04 | 5.11 | 4.95 | 5.00 | 4.91 | -2.25% | 2,578 |
| Apr 1, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.02 | 2.10% | 817 |
| Mar 31, 2025 | 5.00 | 5.14 | 5.00 | 5.01 | 4.92 | -6.53% | 6,620 |
| Mar 28, 2025 | 5.31 | 5.36 | 5.16 | 5.36 | 5.26 | -2.01% | 12,793 |
| Mar 27, 2025 | 5.54 | 5.56 | 5.47 | 5.47 | 5.37 | -3.19% | 44,050 |
| Mar 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | -1.05% | 2,991 |
| Mar 25, 2025 | 5.79 | 5.83 | 5.71 | 5.71 | 5.60 | -0.26% | 7,535 |
| Mar 24, 2025 | 5.76 | 5.76 | 5.73 | 5.73 | 5.62 | -0.09% | 2,124 |
| Mar 21, 2025 | 5.77 | 5.97 | 5.73 | 5.73 | 5.62 | -2.65% | 1,520 |
| Mar 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.78 | -2.95% | 169 |
| Mar 19, 2025 | 5.93 | 6.07 | 5.93 | 6.07 | 5.95 | 2.62% | 2,823 |
| Mar 18, 2025 | 5.99 | 6.15 | 5.90 | 5.91 | 5.80 | -1.25% | 2,024 |
| Mar 17, 2025 | 6.09 | 6.09 | 5.99 | 5.99 | 5.87 | 0.93% | 872 |
| Mar 14, 2025 | 5.81 | 5.93 | 5.81 | 5.93 | 5.82 | 2.15% | 873 |
| Mar 13, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.70 | -0.09% | 851 |
| Mar 12, 2025 | 5.79 | 5.81 | 5.79 | 5.81 | 5.70 | - | 630 |
| Mar 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.70 | - | 25 |
| Mar 10, 2025 | 5.78 | 5.81 | 5.78 | 5.81 | 5.70 | -3.17% | 755 |
| Mar 7, 2025 | 5.82 | 6.00 | 5.67 | 6.00 | 5.89 | - | 1,744 |
| Mar 6, 2025 | 5.95 | 6.00 | 5.91 | 6.00 | 5.89 | 2.83% | 1,654 |