Metso Oyj (PK) (OUKPY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5325 | 11.140167364 | 4.78 | 5.4 | 4.57 | 32761 | 4.82810221 | DR |
| 4 | 0.3625 | 7.32323232323 | 4.95 | 5.4 | 4.37 | 45409 | 4.75016671 | DR |
| 12 | -0.125 | -2.29885057471 | 5.4375 | 5.59 | 4.37 | 90812 | 4.68464619 | DR |
| 26 | -0.6025 | -10.1859678783 | 5.915 | 6.4 | 4.37 | 51672 | 4.80219349 | DR |
| 52 | 0.3015 | 6.01676312113 | 5.011 | 6.4 | 4.13 | 36835 | 4.83379251 | DR |
| 156 | 0.5925 | 12.5529661017 | 4.72 | 6.48 | 3.0201 | 20649 | 4.79835669 | DR |
| 260 | 2.9625 | 126.063829787 | 2.35 | 6.84 | 2.35 | 20472 | 4.55660732 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 5.3125 | 0.17 | 3.36 | 5.2015 | 5.4 | 5.2015 | 1079 |
| 1727386200 | 5.14 | 0.24 | 4.90 | 5.09 | 5.24 | 4.94 | 63828 |
| 1727299200 | 4.9 | 0.23 | 4.93 | 4.875 | 4.9 | 4.69 | 9977 |
| 1727212800 | 4.67 | 0.1 | 2.19 | 4.76 | 4.865 | 4.66 | 21184 |
| 1727126940 | 4.57 | -0.01 | -0.22 | 4.765 | 4.7699999 | 4.57 | 20225 |
| 1726867200 | 4.58 | -0.34 | -6.91 | 4.78 | 4.98 | 4.58 | 48592 |
| 1726781220 | 4.92 | 0.18 | 3.87 | 4.9 | 4.98 | 4.9 | 93852 |
| 1726694460 | 4.7365 | -0.05 | -1.12 | 4.9 | 4.93 | 4.5 | 89732 |
| 1726608240 | 4.79 | 0.33 | 7.40 | 4.815 | 4.829 | 4.73 | 69950 |
| 1726521720 | 4.46 | -0.01 | -0.22 | 4.49 | 4.7 | 4.44 | 41284 |
| 1726262940 | 4.47 | -0.16 | -3.46 | 4.635 | 4.9 | 4.47 | 4381 |
| 1726176540 | 4.63 | 0.03 | 0.65 | 4.65 | 4.755 | 4.57 | 25427 |
| 1726090140 | 4.6 | 0.04 | 0.88 | 4.51 | 4.6 | 4.46 | 33851 |
| 1726003500 | 4.5599999 | -0.12 | -2.56 | 4.46 | 4.63 | 4.37 | 51649 |
| 1725917160 | 4.68 | 0.14 | 3.08 | 4.65 | 4.68 | 4.59 | 110210 |
| 1725658020 | 4.54 | -0.22 | -4.62 | 4.71 | 4.71 | 4.54 | 47617 |
| 1725571440 | 4.76 | -0.07 | -1.39 | 4.675 | 4.7699999 | 4.675 | 56758 |
| 1725485040 | 4.8273 | -0.02 | -0.45 | 4.66 | 4.8972 | 4.62 | 26124 |
| 1725398880 | 4.849 | -0.29 | -5.66 | 4.95 | 4.95 | 4.849 | 9261 |
| 1725053340 | 5.14 | 0.02 | 0.43 | 4.95 | 5.14 | 4.95 | 38873 |
| 1724966400 | 5.118 | 0.05 | 0.95 | 5.03 | 5.13 | 5.0125 | 13215 |
| 1724880360 | 5.07 | -0.11 | -2.12 | 5.0599999 | 5.07 | 4.98 | 7512 |
| 1724794080 | 5.18 | -0.06 | -1.15 | 5.055 | 5.18 | 5.055 | 5729 |
| 1724707740 | 5.24 | -0.02 | -0.36 | 5.1449999 | 5.24 | 5.1449999 | 14647 |
| 1724448480 | 5.259 | 0.06 | 1.23 | 5.195 | 5.2699999 | 5.16 | 8079 |
| 1724362140 | 5.195 | -0.07 | -1.24 | 5.19 | 5.26 | 5.148 | 16738 |
| 1724275380 | 5.26 | 0.1 | 1.94 | 5.09 | 5.26 | 5.0199999 | 4058 |
| 1724188800 | 5.16 | -0.08 | -1.53 | 5.14 | 5.22 | 5.0875 | 15257 |
| 1724102880 | 5.24 | 0.23 | 4.63 | 5.09 | 5.24 | 5.07 | 45787 |
| 1723843740 | 5.008 | 0.07 | 1.37 | 4.9349999 | 5.03 | 4.89 | 51447 |
| 1723756860 | 4.9403 | 0.01 | 0.21 | 4.964 | 5.03 | 4.93 | 27919 |
| 1723670820 | 4.93 | 0.09 | 1.78 | 4.922 | 4.94 | 4.85 | 28933 |
| 1723584360 | 4.8437 | 0.14 | 3.06 | 4.708 | 4.85 | 4.69 | 51380 |
| 1723497900 | 4.7 | 0.09 | 1.95 | 4.66 | 4.75 | 4.65 | 37745 |
| 1723238400 | 4.61 | 0.02 | 0.44 | 4.64 | 4.7 | 4.6 | 42202 |
| 1723152000 | 4.59 | -0.06 | -1.29 | 4.57 | 4.63 | 4.54 | 49250 |
| 1723065720 | 4.65 | 0.07 | 1.53 | 4.69 | 4.69 | 4.55 | 20577 |
| 1722979800 | 4.58 | 0.07 | 1.55 | 4.584 | 4.64 | 4.55 | 551495 |
| 1722893340 | 4.51 | -0.18 | -3.84 | 4.59 | 4.635 | 4.5 | 2350176 |
| 1722634140 | 4.69 | -0.18 | -3.70 | 4.75 | 4.795 | 4.69 | 5083 |
| 1722547620 | 4.87 | -0.22 | -4.32 | 5.0086579 | 5.0086579 | 4.87 | 290490 |
| 1722461340 | 5.09 | 0.11 | 2.21 | 5.0599999 | 5.09 | 5 | 124888 |
| 1722374820 | 4.98 | 0.04 | 0.81 | 5.015 | 5.055 | 4.98 | 147250 |
| 1722288180 | 4.94 | -0.07 | -1.40 | 4.9825 | 4.9875 | 4.94 | 395707 |
| 1722029100 | 5.01 | 0.16 | 3.35 | 4.955 | 5.01 | 4.93 | 2700 |
| 1721942400 | 4.8475 | -0.08 | -1.57 | 4.805 | 4.9 | 4.805 | 105720 |
| 1721856480 | 4.925 | -0.24 | -4.55 | 4.99 | 5 | 4.9 | 7431 |
| 1721770140 | 5.16 | -0.07 | -1.34 | 5.1725 | 5.2175 | 5.13 | 16506 |
| 1721683740 | 5.23 | -0.01 | -0.10 | 5.304 | 5.34 | 5.19 | 6824 |
| 1721424180 | 5.235 | -0.17 | -3.15 | 5.35 | 5.59 | 5.19 | 6253 |
| 1721337960 | 5.405 | 0.02 | 0.32 | 5.4225 | 5.4675 | 5.3775 | 2765 |
| 1721251320 | 5.3875 | -0.03 | -0.51 | 5.3949999 | 5.44 | 5.3724999 | 6812 |
| 1721164920 | 5.415 | 0 | 0.00 | 5.41 | 5.49 | 5.34 | 4276 |
| 1721078940 | 5.415 | -0.03 | -0.46 | 5.5125 | 5.5125 | 5.39 | 1643 |
| 1720819200 | 5.44 | 0.17 | 3.23 | 5.45 | 5.53 | 5.44 | 2479 |
| 1720733280 | 5.2699999 | 0.01 | 0.29 | 5.29 | 5.33 | 5.2699999 | 11118 |
| 1720646880 | 5.255 | 0.04 | 0.86 | 5.255 | 5.2699999 | 5.255 | 1293 |
| 1720560540 | 5.21 | -0.08 | -1.51 | 5.205 | 5.259 | 5.205 | 2089 |
| 1720473600 | 5.29 | -0.12 | -2.13 | 5.3019999 | 5.33 | 5.25 | 8063 |
| 1720214640 | 5.405 | -0.02 | -0.28 | 5.4375 | 5.4375 | 5.3875 | 3736 |
| 1720041000 | 5.42 | 0.16 | 2.98 | 5.39 | 5.42 | 5.35 | 4467 |
| 1719955740 | 5.263 | -0.07 | -1.26 | 5.34 | 5.34 | 5.244 | 3586 |
| 1719868980 | 5.33 | 0.14 | 2.70 | 5.362 | 5.42 | 5.29 | 6700 |
| 1719610020 | 5.19 | 0.09 | 1.76 | 5.21 | 5.3 | 5.19 | 4272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
