Metso Oyj (OUKPY)
OTCMKTS · Delayed Price · Currency is USD
6.61
+0.21 (3.28%)
Jul 14, 2025, 4:00 PM EDT
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 6.45 | 6.61 | 6.45 | 6.54 | 6.54 | 2.30% | 1,466 |
| Jul 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.08% | 2,147 |
| Jun 30, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -2.95% | 628 |
| Jun 27, 2025 | 6.56 | 6.56 | 6.45 | 6.45 | 6.45 | 0.16% | 2,838 |
| Jun 26, 2025 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 6.45% | 634 |
| Jun 25, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | -2.89% | 1,109 |
| Jun 24, 2025 | 6.11 | 6.23 | 6.11 | 6.23 | 6.23 | 2.37% | 2,922 |
| Jun 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.51% | 320 |
| Jun 20, 2025 | 6.24 | 6.24 | 6.06 | 6.06 | 6.06 | 0.25% | 3,339 |
| Jun 18, 2025 | 5.98 | 6.10 | 5.98 | 6.04 | 6.04 | - | 20,255 |
| Jun 17, 2025 | 6.04 | 6.19 | 6.04 | 6.04 | 6.04 | -4.35% | 1,140 |
| Jun 16, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.56% | 1,577 |
| Jun 13, 2025 | 6.11 | 6.28 | 6.11 | 6.28 | 6.28 | 2.78% | 847 |
| Jun 12, 2025 | 5.98 | 6.32 | 5.98 | 6.11 | 6.11 | 1.50% | 69,560 |
| Jun 11, 2025 | 6.22 | 6.22 | 6.02 | 6.02 | 6.02 | -3.68% | 1,417 |
| 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 |