Other OTC - Delayed Quote USD

Metso Oyj (OUKPY)

5.73 -0.12 (-2.01%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 5.76 5.85 5.73 5.73 5.73 8,000
Apr 23, 2024 5.93 5.93 5.85 5.85 5.85 3,000
Apr 22, 2024 5.82 5.99 5.82 5.87 5.87 9,600
Apr 19, 2024 5.92 6.05 5.90 6.05 6.05 3,500
Apr 18, 2024 6.03 6.03 5.98 6.01 6.01 1,100
Apr 17, 2024 6.01 6.05 5.96 6.03 6.03 3,300
Apr 16, 2024 5.95 5.97 5.90 5.95 5.95 3,800
Apr 15, 2024 6.19 6.23 6.01 6.18 6.18 3,300
Apr 12, 2024 6.11 6.26 5.99 6.13 6.13 6,300
Apr 11, 2024 6.13 6.16 6.08 6.15 6.15 2,500
Apr 10, 2024 6.25 6.25 6.07 6.09 6.09 6,100
Apr 9, 2024 6.27 6.27 6.22 6.24 6.24 800
Apr 8, 2024 6.16 6.16 6.14 6.14 6.14 900
Apr 5, 2024 6.16 6.28 6.10 6.11 6.11 12,300
Apr 4, 2024 6.22 6.29 6.10 6.21 6.21 4,500
Apr 3, 2024 5.82 5.98 5.82 5.98 5.98 4,100
Apr 2, 2024 5.89 5.94 5.84 5.89 5.89 7,700
Apr 1, 2024 6.03 6.08 5.89 5.99 5.99 2,400
Mar 28, 2024 5.95 5.96 5.95 5.96 5.96 1,100
Mar 27, 2024 5.91 5.91 5.87 5.87 5.87 2,500
Mar 26, 2024 5.92 5.93 5.87 5.87 5.87 1,300
Mar 25, 2024 5.91 5.91 5.86 5.89 5.89 3,300
Mar 22, 2024 5.89 5.95 5.89 5.91 5.91 1,700
Mar 21, 2024 5.85 5.88 5.77 5.86 5.86 2,200
Mar 20, 2024 5.73 5.79 5.66 5.79 5.79 8,700
Mar 19, 2024 5.74 5.87 5.66 5.87 5.87 1,400
Mar 18, 2024 5.74 5.78 5.66 5.66 5.66 5,400
Mar 15, 2024 5.64 5.74 5.64 5.74 5.74 6,400
Mar 14, 2024 5.62 5.71 5.62 5.70 5.70 900
Mar 13, 2024 5.56 5.67 5.54 5.60 5.60 5,500
Mar 12, 2024 5.41 5.53 5.36 5.37 5.37 10,700
Mar 11, 2024 5.45 5.45 5.33 5.33 5.33 15,500
Mar 8, 2024 5.53 5.53 5.37 5.37 5.37 5,700
Mar 7, 2024 5.49 5.51 5.49 5.51 5.51 1,700
Mar 6, 2024 5.45 5.45 5.37 5.37 5.37 2,300
Mar 5, 2024 5.24 5.32 5.16 5.20 5.20 3,600
Mar 4, 2024 5.37 5.42 5.36 5.36 5.36 1,700
Mar 1, 2024 5.42 5.47 5.30 5.39 5.39 22,800
Feb 29, 2024 5.30 5.41 5.27 5.41 5.41 18,900
Feb 28, 2024 5.40 5.57 5.40 5.57 5.57 1,500
Feb 27, 2024 5.48 5.48 5.39 5.39 5.39 22,900
Feb 26, 2024 5.48 5.51 5.37 5.41 5.41 1,700
Feb 23, 2024 5.47 5.53 5.33 5.33 5.33 2,900
Feb 22, 2024 5.42 5.50 5.34 5.50 5.50 3,500
Feb 21, 2024 5.47 5.53 5.44 5.44 5.44 1,800
Feb 20, 2024 5.40 5.45 5.35 5.43 5.43 5,100
Feb 16, 2024 5.50 5.57 5.39 5.50 5.50 106,700
Feb 15, 2024 5.11 5.14 5.08 5.13 5.13 100,800
Feb 14, 2024 5.05 5.14 4.95 5.01 5.01 24,300
Feb 13, 2024 5.13 5.17 4.93 4.94 4.94 11,900
Feb 12, 2024 4.98 5.07 4.93 4.97 4.97 16,700
Feb 9, 2024 4.98 5.19 4.98 5.19 5.19 11,800
Feb 8, 2024 5.09 5.16 4.94 4.94 4.94 5,900
Feb 7, 2024 4.96 5.15 4.96 4.99 4.99 41,400
Feb 6, 2024 4.90 4.94 4.90 4.90 4.90 2,500
Feb 5, 2024 4.88 4.96 4.83 4.96 4.96 9,100
Feb 2, 2024 5.10 5.10 4.98 4.98 4.98 4,800
Feb 1, 2024 5.03 5.16 4.93 4.93 4.93 5,900
Jan 31, 2024 5.06 5.09 5.02 5.02 5.02 1,800
Jan 30, 2024 4.98 5.00 4.94 4.95 4.95 11,700
Jan 29, 2024 4.89 4.95 4.85 4.93 4.93 4,200
Jan 26, 2024 4.98 5.04 4.93 4.95 4.95 3,800
Jan 25, 2024 5.13 5.13 4.88 5.12 5.12 5,300
Jan 24, 2024 5.17 5.17 5.06 5.17 5.17 9,200
Jan 23, 2024 5.04 5.17 5.04 5.11 5.11 10,600
Jan 22, 2024 5.04 5.06 4.98 5.02 5.02 18,800
Jan 19, 2024 4.95 5.01 4.74 4.74 4.74 6,700
Jan 18, 2024 4.97 5.05 4.77 4.77 4.77 11,400
Jan 17, 2024 4.94 5.00 4.80 4.83 4.83 11,500
Jan 16, 2024 4.85 4.99 4.85 4.95 4.95 6,000
Jan 12, 2024 4.99 5.07 4.94 5.00 5.00 6,200
Jan 11, 2024 5.01 5.06 4.82 4.87 4.87 21,300
Jan 10, 2024 4.85 4.97 4.76 4.93 4.93 10,900
Jan 9, 2024 4.88 4.88 4.74 4.87 4.87 3,500
Jan 8, 2024 4.87 5.16 4.87 5.07 5.07 39,400
Jan 5, 2024 5.00 5.10 4.78 5.10 5.10 22,500
Jan 4, 2024 4.90 4.94 4.76 4.94 4.94 14,300
Jan 3, 2024 4.77 4.91 4.77 4.91 4.91 6,300
Jan 2, 2024 5.03 5.08 4.90 5.00 5.00 6,800
Dec 29, 2023 5.14 5.16 5.01 5.01 5.01 2,800
Dec 28, 2023 5.07 5.07 5.01 5.01 5.01 1,300
Dec 27, 2023 5.16 5.21 4.98 5.18 5.18 3,100
Dec 26, 2023 5.13 5.13 5.04 5.04 5.04 2,900
Dec 22, 2023 5.05 5.08 4.96 5.03 5.03 4,100
Dec 21, 2023 5.00 5.11 4.85 4.85 4.85 16,200
Dec 20, 2023 4.97 5.09 4.94 4.97 4.97 19,900
Dec 19, 2023 5.04 5.16 5.00 5.05 5.05 8,000
Dec 18, 2023 4.88 4.95 4.78 4.86 4.86 5,500
Dec 15, 2023 4.79 5.00 4.79 4.99 4.99 21,500
Dec 14, 2023 4.72 4.82 4.72 4.78 4.78 5,900
Dec 13, 2023 4.67 4.67 4.49 4.65 4.65 10,800
Dec 12, 2023 4.73 4.79 4.67 4.70 4.70 10,100
Dec 11, 2023 4.75 4.90 4.73 4.79 4.79 27,200
Dec 8, 2023 4.76 4.84 4.69 4.70 4.70 33,500
Dec 7, 2023 4.78 4.98 4.78 4.95 4.95 40,200
Dec 6, 2023 4.80 4.91 4.69 4.81 4.81 21,400
Dec 5, 2023 4.74 4.87 4.74 4.87 4.87 28,500
Dec 4, 2023 4.89 4.97 4.86 4.97 4.97 24,700
Dec 1, 2023 4.75 5.03 4.75 5.03 5.03 20,800
Nov 30, 2023 4.84 4.91 4.80 4.91 4.91 53,800
Nov 29, 2023 4.98 5.03 4.94 4.95 4.95 9,300
Nov 28, 2023 4.86 4.86 4.73 4.85 4.85 16,900
Nov 27, 2023 4.92 4.93 4.79 4.84 4.84 6,600
Nov 24, 2023 4.78 4.91 4.78 4.91 4.91 14,200
Nov 22, 2023 4.81 4.89 4.80 4.89 4.89 25,000
Nov 21, 2023 4.89 4.94 4.82 4.94 4.94 13,900
Nov 20, 2023 4.96 4.96 4.85 4.90 4.90 12,600
Nov 17, 2023 4.78 4.93 4.60 4.92 4.92 17,700
Nov 16, 2023 4.85 4.98 4.84 4.87 4.87 20,700
Nov 15, 2023 4.98 5.12 4.85 5.12 5.12 6,700
Nov 14, 2023 4.80 4.90 4.78 4.90 4.90 19,900
Nov 13, 2023 4.60 4.63 4.53 4.63 4.63 11,900
Nov 10, 2023 4.56 4.62 4.53 4.62 4.62 43,200
Nov 9, 2023 4.65 4.67 4.58 4.60 4.60 19,900
Nov 8, 2023 4.57 4.60 4.52 4.52 4.52 30,200
Nov 7, 2023 4.48 4.59 4.48 4.57 4.57 23,000
Nov 6, 2023 4.63 4.63 4.56 4.61 4.61 47,300
Nov 3, 2023 4.50 4.63 4.50 4.54 4.54 21,400
Nov 2, 2023 4.40 4.42 4.39 4.42 4.42 23,200
Nov 1, 2023 4.22 4.26 4.18 4.26 4.26 20,900
Oct 31, 2023 4.31 4.41 4.30 4.41 4.41 150,000
Oct 30, 2023 4.22 4.32 4.18 4.23 4.23 83,000
Oct 27, 2023 0.08 Dividend
Oct 27, 2023 4.13 4.26 4.13 4.19 4.19 16,400
Oct 26, 2023 4.58 4.67 4.58 4.67 4.59 25,100
Oct 25, 2023 4.67 4.74 4.62 4.74 4.66 40,400
Oct 24, 2023 4.61 4.70 4.58 4.69 4.61 153,400
Oct 23, 2023 4.55 4.68 4.51 4.68 4.60 14,300
Oct 20, 2023 4.65 4.75 4.65 4.74 4.66 20,600
Oct 19, 2023 4.75 4.81 4.69 4.80 4.72 21,500
Oct 18, 2023 4.82 4.97 4.78 4.97 4.89 10,000
Oct 17, 2023 4.99 5.08 4.99 5.07 4.98 57,900
Oct 16, 2023 5.03 5.08 5.00 5.07 4.98 11,800
Oct 13, 2023 5.08 5.08 4.97 5.08 4.99 48,900
Oct 12, 2023 5.10 5.12 5.00 5.00 4.92 12,300
Oct 11, 2023 5.11 5.18 5.06 5.18 5.09 76,400
Oct 10, 2023 5.02 5.17 4.99 5.08 4.99 104,000
Oct 9, 2023 4.87 4.97 4.83 4.84 4.76 17,000
Oct 6, 2023 4.94 5.06 4.94 5.03 4.94 2,000
Oct 5, 2023 4.93 4.93 4.86 4.86 4.78 1,100
Oct 4, 2023 4.96 4.96 4.91 4.93 4.85 1,600
Oct 3, 2023 4.99 5.02 4.95 4.96 4.88 4,200
Oct 2, 2023 5.07 5.10 5.05 5.07 4.99 19,400
Sep 29, 2023 5.24 5.24 5.16 5.16 5.07 1,400
Sep 28, 2023 5.01 5.12 5.01 5.12 5.03 21,700
Sep 27, 2023 5.01 5.06 5.00 5.00 4.92 306,300
Sep 26, 2023 5.01 5.16 4.99 5.00 4.92 870,800
Sep 25, 2023 5.11 5.14 5.11 5.11 5.02 9,300
Sep 22, 2023 5.27 5.33 5.21 5.23 5.14 108,000
Sep 21, 2023 5.32 5.34 5.32 5.34 5.24 1,800
Sep 20, 2023 5.57 5.57 5.45 5.45 5.36 1,300
Sep 19, 2023 5.50 5.50 5.49 5.49 5.39 700
Sep 18, 2023 5.57 5.64 5.51 5.51 5.42 6,500
Sep 15, 2023 5.59 5.63 5.57 5.63 5.53 3,100
Sep 14, 2023 5.53 5.57 5.53 5.55 5.45 1,700
Sep 13, 2023 5.47 5.49 5.43 5.43 5.34 1,600
Sep 12, 2023 5.51 5.53 5.49 5.53 5.43 800
Sep 11, 2023 5.60 5.60 5.54 5.54 5.45 1,200
Sep 8, 2023 5.59 5.62 5.51 5.62 5.52 7,800
Sep 7, 2023 5.68 5.68 5.65 5.65 5.56 900
Sep 6, 2023 5.85 5.85 5.77 5.81 5.71 2,300
Sep 5, 2023 5.74 5.78 5.70 5.70 5.60 10,600
Sep 1, 2023 5.88 5.88 5.54 5.69 5.59 2,100
Aug 31, 2023 5.71 5.78 5.68 5.73 5.63 4,600
Aug 30, 2023 5.89 5.95 5.80 5.95 5.85 900
Aug 29, 2023 5.72 5.86 5.72 5.86 5.76 15,500
Aug 28, 2023 5.64 5.69 5.61 5.61 5.52 1,400
Aug 25, 2023 5.63 5.70 5.57 5.70 5.61 3,100
Aug 24, 2023 5.50 5.60 5.50 5.60 5.50 7,500
Aug 23, 2023 5.65 5.65 5.65 5.65 5.55 900
Aug 22, 2023 5.51 5.63 5.38 5.63 5.53 1,800
Aug 21, 2023 5.43 5.45 5.42 5.45 5.36 800
Aug 18, 2023 5.39 5.43 5.36 5.42 5.33 1,600
Aug 17, 2023 5.47 5.54 5.39 5.54 5.45 3,200
Aug 16, 2023 5.38 5.59 5.38 5.40 5.31 4,000
Aug 15, 2023 5.52 5.55 5.27 5.27 5.18 1,900
Aug 14, 2023 5.54 5.70 5.42 5.49 5.40 5,200
Aug 11, 2023 5.57 5.61 5.57 5.61 5.51 800
Aug 10, 2023 5.72 5.72 5.64 5.70 5.60 1,900
Aug 9, 2023 5.62 5.70 5.55 5.70 5.60 17,400
Aug 8, 2023 5.55 5.56 5.47 5.47 5.38 1,200
Aug 7, 2023 5.66 5.66 5.56 5.61 5.52 2,100
Aug 4, 2023 5.53 5.55 5.42 5.53 5.44 30,400
Aug 3, 2023 5.38 5.50 5.38 5.40 5.31 4,100
Aug 2, 2023 5.43 5.51 5.43 5.47 5.37 9,300
Aug 1, 2023 5.59 5.60 5.44 5.44 5.35 1,500
Jul 31, 2023 5.78 5.78 5.64 5.66 5.56 2,100
Jul 28, 2023 5.59 5.84 5.59 5.70 5.60 22,800
Jul 27, 2023 5.64 5.77 5.58 5.67 5.57 2,500
Jul 26, 2023 5.61 5.64 5.50 5.50 5.41 1,000
Jul 25, 2023 5.80 5.85 5.74 5.74 5.64 1,100
Jul 24, 2023 5.65 5.88 5.60 5.67 5.57 4,100
Jul 21, 2023 5.82 5.89 5.76 5.89 5.79 1,300
Jul 20, 2023 5.92 6.08 5.83 6.08 5.98 2,800
Jul 19, 2023 6.32 6.36 6.32 6.36 6.25 700
Jul 18, 2023 6.39 6.44 6.33 6.41 6.30 2,000
Jul 17, 2023 6.24 6.26 6.21 6.23 6.13 2,700
Jul 14, 2023 6.30 6.48 6.22 6.36 6.25 2,200
Jul 13, 2023 6.39 6.43 6.31 6.39 6.29 1,500
Jul 12, 2023 6.31 6.32 6.31 6.32 6.22 2,900
Jul 11, 2023 6.03 6.21 6.03 6.04 5.94 11,100
Jul 10, 2023 5.84 6.08 5.84 5.84 5.74 1,900
Jul 7, 2023 5.89 6.03 5.82 6.03 5.93 1,800
Jul 6, 2023 5.78 5.78 5.76 5.76 5.66 1,600
Jul 5, 2023 5.93 5.95 5.89 5.89 5.79 3,200
Jul 3, 2023 5.97 6.16 5.97 6.06 5.96 16,500
Jun 30, 2023 5.96 6.01 5.91 5.96 5.86 3,000
Jun 29, 2023 5.77 5.82 5.77 5.82 5.73 9,700
Jun 28, 2023 5.82 5.92 5.82 5.92 5.82 4,700
Jun 27, 2023 5.75 5.83 5.73 5.78 5.68 1,500
Jun 26, 2023 5.70 5.76 5.65 5.70 5.60 23,000
Jun 23, 2023 5.49 5.73 5.37 5.37 5.28 7,500
Jun 22, 2023 5.74 5.76 5.69 5.74 5.64 1,600
Jun 21, 2023 5.74 5.74 5.74 5.74 5.64 900
Jun 20, 2023 5.69 5.74 5.64 5.68 5.58 900
Jun 16, 2023 6.11 6.11 5.96 5.96 5.86 9,100
Jun 15, 2023 5.93 6.05 5.93 5.95 5.84 3,500
Jun 14, 2023 5.95 5.95 5.84 5.84 5.75 2,900
Jun 13, 2023 5.94 5.94 5.73 5.91 5.81 6,700
Jun 12, 2023 5.67 5.78 5.62 5.62 5.52 16,000
Jun 9, 2023 5.70 5.89 5.48 5.68 5.58 3,000
Jun 8, 2023 5.75 5.83 5.62 5.62 5.52 5,400
Jun 7, 2023 5.76 5.76 5.66 5.67 5.57 1,700
Jun 6, 2023 5.61 5.61 5.54 5.59 5.49 700
Jun 5, 2023 5.63 5.70 5.52 5.52 5.43 3,200
Jun 2, 2023 5.61 5.69 5.44 5.69 5.59 57,400
Jun 1, 2023 5.26 5.45 5.20 5.42 5.33 6,700
May 31, 2023 5.39 5.45 5.20 5.32 5.23 10,500
May 30, 2023 5.42 5.48 5.21 5.28 5.19 2,700
May 26, 2023 5.49 5.49 5.31 5.31 5.22 3,200
May 25, 2023 5.34 5.34 5.13 5.13 5.04 2,300
May 24, 2023 5.30 5.41 5.30 5.37 5.28 1,900
May 23, 2023 5.67 5.67 5.59 5.60 5.51 1,600
May 22, 2023 5.72 5.89 5.72 5.81 5.71 2,200
May 19, 2023 5.74 5.88 5.74 5.84 5.74 10,800
May 18, 2023 5.66 5.68 5.61 5.68 5.58 4,500
May 17, 2023 5.70 5.70 5.63 5.63 5.53 1,800
May 16, 2023 5.69 5.83 5.61 5.61 5.52 19,900
May 15, 2023 5.79 5.88 5.74 5.74 5.65 2,600
May 12, 2023 5.76 5.80 5.61 5.61 5.52 3,800
May 11, 2023 5.71 5.80 5.70 5.80 5.70 3,600
May 10, 2023 5.82 5.82 5.76 5.78 5.68 3,600
May 9, 2023 5.69 5.86 5.69 5.84 5.74 5,100
May 8, 2023 5.87 5.91 5.83 5.91 5.81 2,100
May 5, 2023 5.62 5.74 5.60 5.72 5.62 1,700
May 4, 2023 0.08 Dividend
May 4, 2023 5.85 5.85 5.74 5.78 5.68 1,700
May 3, 2023 5.70 5.74 5.69 5.69 5.51 15,100
May 2, 2023 5.35 5.53 5.25 5.40 5.23 5,200
May 1, 2023 5.32 5.66 5.30 5.47 5.30 8,800
Apr 28, 2023 5.53 5.56 5.41 5.41 5.24 1,700
Apr 27, 2023 5.61 5.63 5.56 5.61 5.43 2,500
Apr 26, 2023 5.66 5.66 5.52 5.53 5.36 1,800
Apr 25, 2023 5.61 5.72 5.55 5.55 5.38 13,000