Metso Oyj (OUKPY)
OTCMKTS · Delayed Price · Currency is USD
6.81
+0.12 (1.79%)
Oct 17, 2025, 3:58 PM EDT
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 1.11% | 614 |
| Oct 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.67% | 1,937 |
| Oct 15, 2025 | 6.67 | 6.78 | 6.62 | 6.69 | 6.69 | 0.75% | 1,509 |
| Oct 14, 2025 | 6.68 | 6.73 | 6.51 | 6.64 | 6.64 | 0.08% | 4,134 |
| Oct 13, 2025 | 6.62 | 6.64 | 6.52 | 6.64 | 6.64 | -2.28% | 1,351 |
| Oct 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.22% | 668 |
| Oct 9, 2025 | 6.51 | 6.84 | 6.51 | 6.78 | 6.78 | 1.19% | 2,782 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.53% | 226 |
| Oct 7, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.89% | 227 |
| Oct 6, 2025 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | -4.06% | 14,035 |
| Oct 3, 2025 | 6.85 | 6.92 | 6.80 | 6.88 | 6.88 | -1.85% | 216,620 |
| Oct 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.02% | 570 |
| Oct 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.95% | 2,594 |
| Sep 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 29 |
| Sep 29, 2025 | 6.51 | 6.85 | 6.51 | 6.68 | 6.68 | -3.88% | 2,081 |
| Sep 26, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 6.60% | 867 |
| Sep 25, 2025 | 6.91 | 6.91 | 6.52 | 6.52 | 6.52 | -6.46% | 352 |
| Sep 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.07% | 1,023 |
| Sep 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.61% | 875 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.79 | 6.79 | 6.79 | -4.66% | 6,378 |
| Sep 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 164 |
| Sep 18, 2025 | 7.07 | 7.29 | 7.07 | 7.12 | 7.12 | -1.11% | 3,085 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.23% | 1,000 |
| Sep 16, 2025 | 7.14 | 7.29 | 7.14 | 7.29 | 7.29 | -0.27% | 985 |
| Sep 15, 2025 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 7.98% | 1,166 |
| 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 |