Metso Oyj (OUKPY)
OTCMKTS · Delayed Price · Currency is USD
8.97
+0.33 (3.76%)
Mar 18, 2026, 4:00 PM EST
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.79 | 8.90 | 8.51 | 8.65 | 8.65 | -1.98% | 171,992 |
| Mar 16, 2026 | 8.63 | 8.88 | 8.47 | 8.82 | 8.82 | -0.56% | 52,332 |
| Mar 13, 2026 | 8.92 | 8.92 | 8.70 | 8.87 | 8.87 | -5.24% | 20,703 |
| Mar 12, 2026 | 9.03 | 9.36 | 9.03 | 9.36 | 9.36 | 1.74% | 2,803 |
| Mar 11, 2026 | 9.27 | 9.47 | 8.88 | 9.20 | 9.20 | 0.26% | 3,748 |
| Mar 10, 2026 | 9.38 | 9.38 | 8.95 | 9.18 | 9.18 | -0.26% | 3,212 |
| Mar 9, 2026 | 8.85 | 9.20 | 8.51 | 9.20 | 9.20 | 0.49% | 12,246 |
| Mar 6, 2026 | 9.13 | 9.17 | 9.02 | 9.16 | 9.16 | -2.40% | 6,915 |
| Mar 5, 2026 | 9.57 | 9.63 | 9.20 | 9.38 | 9.38 | -1.99% | 3,623 |
| Mar 4, 2026 | 9.65 | 9.71 | 9.43 | 9.57 | 9.57 | -0.67% | 32,731 |
| Mar 3, 2026 | 9.84 | 9.84 | 9.50 | 9.64 | 9.64 | -4.46% | 9,309 |
| Mar 2, 2026 | 10.11 | 10.14 | 10.09 | 10.09 | 10.09 | -2.65% | 8,789 |
| Feb 27, 2026 | 10.30 | 10.38 | 10.30 | 10.36 | 10.36 | 0.57% | 2,291 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.40% | 1,588 |
| Feb 25, 2026 | 10.38 | 10.53 | 10.01 | 10.26 | 10.26 | -0.97% | 14,929 |
| Feb 24, 2026 | 10.22 | 10.38 | 10.10 | 10.36 | 10.36 | 2.88% | 5,517 |
| Feb 23, 2026 | 10.20 | 10.20 | 9.98 | 10.07 | 10.07 | 3.23% | 5,572 |
| Feb 20, 2026 | 9.91 | 9.91 | 9.51 | 9.76 | 9.76 | 0.46% | 2,994 |
| Feb 19, 2026 | 9.42 | 9.88 | 9.42 | 9.71 | 9.71 | 0.21% | 13,224 |
| Feb 18, 2026 | 9.71 | 9.77 | 9.67 | 9.69 | 9.69 | 0.68% | 7,820 |
| Feb 17, 2026 | 9.63 | 9.65 | 9.57 | 9.63 | 9.63 | -2.38% | 1,659 |
| Feb 13, 2026 | 9.73 | 9.86 | 9.73 | 9.86 | 9.86 | 1.75% | 5,200 |
| Feb 12, 2026 | 9.83 | 9.83 | 9.68 | 9.69 | 9.69 | -6.65% | 22,596 |
| Feb 11, 2026 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 5.27% | 3,510 |
| Feb 10, 2026 | 9.85 | 9.90 | 9.65 | 9.86 | 9.86 | -1.15% | 137,315 |
| Feb 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | 1,828 |
| Feb 6, 2026 | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | 0.56% | 1,729 |
| Feb 5, 2026 | 9.89 | 10.05 | 9.81 | 9.89 | 9.89 | -0.60% | 6,523 |
| Feb 4, 2026 | 9.94 | 9.97 | 9.94 | 9.95 | 9.95 | -1.49% | 24,466 |
| Feb 3, 2026 | 9.79 | 10.12 | 9.79 | 10.10 | 10.10 | 4.66% | 2,706 |
| Feb 2, 2026 | 9.51 | 9.65 | 9.51 | 9.65 | 9.65 | -0.82% | 1,008 |
| Jan 30, 2026 | 9.94 | 9.94 | 9.73 | 9.73 | 9.73 | -4.23% | 5,731 |
| Jan 29, 2026 | 9.96 | 10.16 | 9.96 | 10.16 | 10.16 | 1.45% | 3,562 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.00 | 10.02 | 10.02 | -2.67% | 6,507 |
| Jan 27, 2026 | 10.00 | 10.29 | 10.00 | 10.29 | 10.29 | 3.42% | 11,544 |
| Jan 26, 2026 | 9.89 | 9.95 | 9.44 | 9.95 | 9.95 | 4.68% | 13,626 |
| Jan 23, 2026 | 9.43 | 9.53 | 9.43 | 9.51 | 9.51 | -0.78% | 2,525 |
| Jan 22, 2026 | 9.54 | 9.61 | 9.54 | 9.58 | 9.58 | 2.90% | 3,308 |
| Jan 21, 2026 | 9.45 | 9.45 | 9.31 | 9.31 | 9.31 | -1.59% | 4,645 |
| Jan 20, 2026 | 9.38 | 9.46 | 9.31 | 9.46 | 9.46 | 1.56% | 5,103 |
| Jan 16, 2026 | 9.38 | 9.43 | 9.17 | 9.32 | 9.32 | -1.53% | 9,600 |
| Jan 15, 2026 | 9.30 | 9.48 | 9.25 | 9.46 | 9.46 | 1.50% | 10,083 |
| Jan 14, 2026 | 9.12 | 9.32 | 8.92 | 9.32 | 9.32 | 3.67% | 1,751 |
| Jan 13, 2026 | 9.12 | 9.16 | 8.99 | 8.99 | 8.99 | -0.44% | 1,151,187 |
| Jan 12, 2026 | 8.98 | 9.10 | 8.98 | 9.03 | 9.03 | 1.12% | 851 |
| Jan 9, 2026 | 8.88 | 9.00 | 8.88 | 8.93 | 8.93 | -0.67% | 10,904 |
| Jan 8, 2026 | 8.88 | 8.99 | 8.76 | 8.99 | 8.99 | -2.76% | 639 |
| Jan 7, 2026 | 9.19 | 9.25 | 9.19 | 9.25 | 9.25 | 4.12% | 341 |
| Jan 6, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.90% | 446 |
| Jan 5, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 2.92% | 418 |