Metso Oyj (OUKPY)
OTCMKTS
· Delayed Price · Currency is USD
6.02
-0.23 (-3.68%)
Jun 11, 2025, 2:15 PM EDT
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 6.22 | 6.22 | 6.02 | 6.02 | - | -3.68% | 933 |
| Jun 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.47% | 819 |
| Jun 9, 2025 | 6.05 | 6.05 | 5.87 | 5.87 | 5.87 | -2.98% | 1,451 |
| Jun 6, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -3.51% | 1,469 |
| Jun 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27% | 647 |
| Jun 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 22 |
| Jun 3, 2025 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -1.01% | 467 |
| Jun 2, 2025 | 5.74 | 6.15 | 5.74 | 5.96 | 5.96 | 0.76% | 5,069 |
| May 30, 2025 | 5.93 | 5.93 | 5.75 | 5.92 | 5.92 | -1.58% | 1,776 |
| May 29, 2025 | 5.96 | 6.09 | 5.96 | 6.01 | 6.01 | 4.50% | 2,083 |
| May 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 86 |
| May 27, 2025 | 5.99 | 6.07 | 5.75 | 5.75 | 5.75 | 3.81% | 2,656 |
| May 23, 2025 | 5.60 | 5.69 | 5.48 | 5.54 | 5.54 | -0.89% | 4,983 |
| May 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -5.25% | 453 |
| May 21, 2025 | 5.98 | 6.02 | 5.90 | 5.90 | 5.90 | 0.68% | 16,183 |
| May 20, 2025 | 5.86 | 5.93 | 5.86 | 5.86 | 5.86 | -0.42% | 8,371 |
| May 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.94% | 1,864 |
| May 16, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | -1.69% | 1,713 |
| May 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 8 |
| 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 |