Metso Oyj (OUKPY)
OTCMKTS · Delayed Price · Currency is USD
8.58
+0.29 (3.46%)
At close: Dec 19, 2025
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.45 | 8.46 | 8.29 | 8.29 | 8.29 | 0.48% | 961 |
| Dec 17, 2025 | 8.25 | 8.31 | 8.25 | 8.25 | 8.25 | -0.94% | 2,389 |
| Dec 16, 2025 | 8.45 | 8.49 | 8.33 | 8.33 | 8.33 | -2.25% | 3,987 |
| Dec 15, 2025 | 8.48 | 8.58 | 8.48 | 8.52 | 8.52 | 0.64% | 2,671 |
| Dec 12, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 4.00% | 350 |
| Dec 11, 2025 | 8.37 | 8.37 | 8.14 | 8.14 | 8.14 | -3.67% | 401 |
| Dec 10, 2025 | 8.06 | 8.46 | 8.06 | 8.45 | 8.45 | - | 12,212 |
| Dec 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.05% | 572 |
| Dec 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.22% | 2,135 |
| Dec 5, 2025 | 8.40 | 8.62 | 8.40 | 8.55 | 8.55 | -0.12% | 2,008 |
| Dec 4, 2025 | 8.46 | 8.56 | 8.46 | 8.56 | 8.56 | 0.33% | 1,265 |
| Dec 3, 2025 | 8.24 | 8.58 | 8.23 | 8.53 | 8.53 | 4.43% | 9,654 |
| Dec 2, 2025 | 8.33 | 8.33 | 7.91 | 8.17 | 8.17 | -0.73% | 2,912 |
| Dec 1, 2025 | 8.16 | 8.26 | 7.96 | 8.23 | 8.23 | 1.82% | 1,949 |
| Nov 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.53% | 1,077 |
| Nov 26, 2025 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | 0.12% | 1,541 |
| Nov 25, 2025 | 7.89 | 8.10 | 7.89 | 8.03 | 8.03 | 0.75% | 3,178 |
| Nov 24, 2025 | 7.74 | 7.97 | 7.74 | 7.97 | 7.97 | 2.31% | 2,026 |
| Nov 21, 2025 | 7.55 | 7.79 | 7.36 | 7.79 | 7.79 | 2.50% | 4,201 |
| Nov 20, 2025 | 7.81 | 7.81 | 7.60 | 7.60 | 7.60 | -2.56% | 1,691 |
| Nov 19, 2025 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | 1.56% | 55,235 |
| Nov 18, 2025 | 7.70 | 7.72 | 7.47 | 7.68 | 7.68 | -1.22% | 3,805 |
| Nov 17, 2025 | 7.82 | 7.89 | 7.69 | 7.78 | 7.78 | -4.60% | 2,986 |
| Nov 14, 2025 | 8.14 | 8.15 | 7.98 | 8.15 | 8.15 | 0.37% | 4,549 |
| Nov 13, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.68% | 293 |
| Nov 12, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.12% | 588 |
| Nov 11, 2025 | 8.29 | 8.47 | 8.29 | 8.44 | 8.44 | 2.86% | 1,365 |
| Nov 10, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.06% | 250 |
| Nov 7, 2025 | 8.07 | 8.21 | 8.07 | 8.21 | 8.21 | 2.75% | 1,175 |
| Nov 6, 2025 | 7.97 | 8.07 | 7.86 | 7.99 | 7.99 | 0.38% | 4,179 |
| Nov 4, 2025 | 7.80 | 7.97 | 7.58 | 7.96 | 7.96 | -2.69% | 8,905 |
| Nov 3, 2025 | 7.95 | 8.18 | 7.70 | 8.18 | 8.18 | 0.86% | 1,540 |
| Oct 31, 2025 | 8.07 | 8.11 | 7.94 | 8.11 | 8.11 | 1.88% | 13,411 |
| Oct 30, 2025 | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | 0.13% | 3,394 |
| Oct 29, 2025 | 8.18 | 8.43 | 7.93 | 7.95 | 7.95 | -3.87% | 3,711 |
| Oct 28, 2025 | 8.14 | 8.27 | 8.04 | 8.27 | 8.27 | 2.86% | 91,733 |
| Oct 27, 2025 | 8.01 | 8.05 | 8.01 | 8.04 | 8.04 | 2.42% | 137,771 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | 0.64% | 4,634 |
| Oct 23, 2025 | 7.49 | 8.09 | 7.49 | 7.80 | 7.75 | 14.42% | 131,414 |
| Oct 22, 2025 | 6.87 | 7.08 | 6.68 | 6.82 | 6.77 | -1.77% | 4,178 |
| Oct 21, 2025 | 6.70 | 7.03 | 6.70 | 6.94 | 6.90 | 0.14% | 2,751 |
| Oct 20, 2025 | 6.90 | 6.93 | 6.80 | 6.93 | 6.89 | 1.76% | 7,715 |
| Oct 17, 2025 | 6.75 | 6.81 | 6.75 | 6.81 | 6.77 | 1.11% | 614 |
| Oct 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.69 | 0.67% | 1,937 |
| Oct 15, 2025 | 6.67 | 6.78 | 6.62 | 6.69 | 6.65 | 0.75% | 1,509 |
| Oct 14, 2025 | 6.68 | 6.73 | 6.51 | 6.64 | 6.60 | 0.08% | 4,134 |
| Oct 13, 2025 | 6.62 | 6.64 | 6.52 | 6.64 | 6.59 | -2.28% | 1,351 |
| Oct 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 0.22% | 668 |
| Oct 9, 2025 | 6.51 | 6.84 | 6.51 | 6.78 | 6.73 | 1.19% | 2,782 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 0.53% | 226 |