Outokumpu Oyj (OUTFF)
OTCMKTS · Delayed Price · Currency is USD
4.880
+0.271 (5.88%)
At close: Dec 12, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.88% | 37,494 |
| Sep 29, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.46 | 4.99% | 300 |
| Sep 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | 46.09% | 182 |
| Jan 3, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 2.77 | 1.86% | 5,000 |
| Dec 16, 2024 | 3.00 | 3.00 | 2.95 | 2.95 | 2.72 | -19.18% | 200 |
| Aug 29, 2024 | 3.71 | 3.71 | 3.65 | 3.65 | 3.36 | -1.35% | 3,400 |
| Jul 10, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.41 | -7.50% | 5,000 |
| Jun 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.68 | -2.91% | 251 |
| May 14, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.79 | -4.85% | 300 |
| Mar 22, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.99 | 4.09% | 1,194 |
| Mar 21, 2024 | 4.21 | 4.21 | 4.16 | 4.16 | 3.83 | -3.93% | 200 |
| Feb 23, 2024 | 4.40 | 4.40 | 4.33 | 4.33 | 3.99 | -2.70% | 4,494 |
| Feb 16, 2024 | 4.52 | 4.52 | 4.45 | 4.45 | 4.10 | 0.68% | 5,000 |
| Feb 12, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.07 | -4.12% | 5,000 |
| Jan 9, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.25 | 11.81% | 100 |
| Nov 6, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 3.80 | 5.04% | 5,954 |
| Oct 24, 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.62 | 2.21% | 1,000 |
| Oct 23, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.54 | -2.54% | 1,000 |
| Oct 20, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.63 | -4.37% | 300 |
| Oct 18, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 3.79 | -2.14% | 1,000 |
| Oct 16, 2023 | 4.26 | 4.26 | 4.21 | 4.21 | 3.88 | -3.00% | 955 |
| Oct 12, 2023 | 4.34 | 4.34 | 4.26 | 4.34 | 4.00 | -3.77% | 1,837 |
| Oct 11, 2023 | 4.24 | 4.51 | 4.24 | 4.51 | 4.15 | -22.24% | 400 |
| Jun 5, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.34 | 0.17% | 3,400 |
| May 23, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.33 | 12.65% | 600 |
| Jan 9, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.73 | 47.70% | 700 |
| Oct 12, 2022 | 3.48 | 3.48 | 3.48 | 3.48 | 3.21 | -4.79% | 1,200 |
| Sep 15, 2022 | 3.66 | 3.66 | 3.66 | 3.66 | 3.37 | -34.14% | 251 |
| Mar 25, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.11 | 5.45% | 925 |
| Mar 18, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 4.85 | 3.40% | 925 |
| Mar 11, 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 4.69 | 1.80% | 1,000 |
| Mar 4, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4.61 | -14.09% | 100 |
| Feb 24, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.36 | -5.98% | 100 |
| Dec 27, 2021 | 6.19 | 6.19 | 6.19 | 6.19 | 5.70 | -3.13% | 100 |
| Nov 4, 2021 | 6.39 | 6.39 | 6.39 | 6.39 | 5.89 | - | 1,500 |
| Oct 13, 2021 | 6.39 | 6.39 | 6.39 | 6.39 | 5.89 | -0.47% | 1,502 |
| Sep 22, 2021 | 6.42 | 6.42 | 6.42 | 6.42 | 5.91 | -6.14% | 192 |
| Jul 28, 2021 | 6.84 | 6.84 | 6.84 | 6.84 | 6.30 | 42.17% | 175 |
| Feb 11, 2021 | 4.81 | 4.81 | 4.81 | 4.81 | 4.43 | 25.19% | 14,422 |
| Dec 22, 2020 | 3.84 | 3.84 | 3.84 | 3.84 | 3.54 | 8.25% | 9,995 |
| Dec 4, 2020 | 3.55 | 3.55 | 3.55 | 3.55 | 3.27 | 21.16% | 500 |
| Nov 23, 2020 | 2.93 | 2.93 | 2.93 | 2.93 | 2.70 | 14.90% | 26,253 |
| Oct 2, 2020 | 2.55 | 2.55 | 2.55 | 2.55 | 2.35 | -8.37% | 25,000 |
| Sep 18, 2020 | 2.78 | 2.78 | 2.78 | 2.78 | 2.56 | 10.88% | 10,895 |
| Aug 14, 2020 | 2.51 | 2.51 | 2.51 | 2.51 | 2.31 | -10.49% | 30,000 |
| Jul 29, 2020 | 2.80 | 2.80 | 2.80 | 2.80 | 2.58 | -7.76% | 3,327 |
| Jun 16, 2020 | 3.04 | 3.04 | 3.04 | 3.04 | 2.80 | 14.72% | 20,000 |
| Apr 17, 2020 | 2.65 | 2.65 | 2.65 | 2.65 | 2.44 | 7.33% | 494 |
| Mar 31, 2020 | 2.47 | 2.47 | 2.47 | 2.47 | 2.27 | -6.05% | 3,400 |