Metso Oyj (OUKPY)
OTCMKTS · Delayed Price · Currency is USD
7.31
+0.54 (7.98%)
Sep 15, 2025, 3:58 PM EDT
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.15 | 7.16 | 6.77 | 6.77 | 6.77 | -4.51% | 14,350 |
| Sep 11, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 8.74% | 5,852 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | -6.32% | 1,097 |
| Sep 9, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.19% | 201 |
| Sep 8, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.85% | 163 |
| Sep 5, 2025 | 6.64 | 6.79 | 6.62 | 6.78 | 6.78 | 5.61% | 1,482 |
| Sep 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 154 |
| Sep 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 189 |
| Sep 2, 2025 | 6.40 | 6.42 | 6.17 | 6.42 | 6.42 | -1.05% | 1,785 |
| Aug 29, 2025 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | 4.48% | 310 |
| Aug 28, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.17% | 235 |
| Aug 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.78% | 105 |
| Aug 26, 2025 | 6.19 | 6.43 | 6.19 | 6.43 | 6.43 | 0.55% | 711 |
| Aug 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 96 |
| Aug 22, 2025 | 6.15 | 6.64 | 6.15 | 6.40 | 6.40 | 4.68% | 806 |
| Aug 21, 2025 | 6.33 | 6.33 | 6.11 | 6.11 | 6.11 | -3.42% | 2,018 |
| Aug 20, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.02% | 1,290 |
| Aug 19, 2025 | 6.57 | 6.57 | 6.20 | 6.20 | 6.20 | -0.96% | 485 |
| Aug 18, 2025 | 6.46 | 6.46 | 6.26 | 6.26 | 6.26 | -4.57% | 547 |
| Aug 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 5.38% | 473 |
| Aug 14, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.91% | 250 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 31 |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 177 |
| Aug 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.99% | 171 |
| Aug 8, 2025 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | 4.60% | 1,195 |
| Aug 7, 2025 | 6.21 | 6.60 | 6.19 | 6.19 | 6.19 | 2.82% | 7,290 |
| Aug 6, 2025 | 6.36 | 6.38 | 6.02 | 6.02 | 6.02 | -3.97% | 2,043 |
| Aug 5, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 0.79% | 370 |
| Aug 4, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.06% | 272 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.16 | 6.16 | 6.16 | -2.15% | 1,592 |
| Jul 31, 2025 | 6.30 | 6.34 | 6.25 | 6.29 | 6.29 | -4.26% | 1,821 |
| Jul 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.26% | 237 |
| Jul 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -2.50% | 1,453 |
| Jul 28, 2025 | 6.59 | 6.59 | 6.45 | 6.59 | 6.59 | 1.00% | 1,514 |
| Jul 25, 2025 | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | 1.01% | 2,220 |
| Jul 24, 2025 | 6.63 | 6.63 | 6.46 | 6.46 | 6.46 | -4.72% | 2,123 |
| Jul 23, 2025 | 6.54 | 6.78 | 6.46 | 6.78 | 6.78 | -1.02% | 2,060 |
| Jul 22, 2025 | 6.84 | 6.85 | 6.64 | 6.85 | 6.85 | 2.81% | 1,016 |
| Jul 21, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 0.20% | 748 |
| Jul 18, 2025 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | - | 3,892 |
| Jul 17, 2025 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | 0.61% | 1,354 |
| Jul 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 184 |
| Jul 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 41 |
| Jul 14, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 3.28% | 827 |
| Jul 11, 2025 | 6.81 | 6.81 | 6.40 | 6.40 | 6.40 | -6.17% | 1,071 |
| Jul 10, 2025 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | 3.82% | 506 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | 1.08% | 1,235 |
| Jul 8, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 3,541 |
| Jul 7, 2025 | 6.58 | 6.58 | 6.44 | 6.50 | 6.50 | -0.73% | 1,780 |
| Jul 3, 2025 | 6.47 | 6.55 | 6.47 | 6.55 | 6.55 | 0.17% | 17,189 |