Oma Säästöpankki Oyj (HEL:OMASP)
Finland
· Delayed Price · Currency is EUR 10.86
0.00 (0.00%)
At close: Dec 5, 2025
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.82 | 10.98 | 10.82 | 10.86 | 10.86 | - | 12,647 |
| Dec 4, 2025 | 10.90 | 10.92 | 10.78 | 10.86 | 10.86 | -0.37% | 7,809 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.76 | 10.90 | 10.90 | 1.68% | 6,777 |
| Dec 2, 2025 | 10.62 | 10.78 | 10.60 | 10.72 | 10.72 | 0.75% | 14,219 |
| Dec 1, 2025 | 10.78 | 10.86 | 10.64 | 10.64 | 10.64 | -1.48% | 9,052 |
| Nov 28, 2025 | 11.00 | 11.00 | 10.74 | 10.80 | 10.80 | -1.64% | 4,570 |
| Nov 27, 2025 | 10.86 | 10.98 | 10.80 | 10.98 | 10.98 | 1.10% | 2,277 |
| Nov 26, 2025 | 10.74 | 10.94 | 10.72 | 10.86 | 10.86 | 1.12% | 92,880 |
| Nov 25, 2025 | 10.30 | 10.84 | 10.30 | 10.74 | 10.74 | 0.37% | 6,073 |
| Nov 24, 2025 | 10.72 | 11.02 | 10.70 | 10.70 | 10.70 | - | 12,076 |
| Nov 21, 2025 | 10.62 | 10.70 | 10.44 | 10.70 | 10.70 | 0.94% | 7,737 |
| Nov 20, 2025 | 10.62 | 10.72 | 10.60 | 10.60 | 10.60 | 0.38% | 3,221 |
| Nov 19, 2025 | 10.40 | 10.64 | 10.40 | 10.56 | 10.56 | 1.54% | 5,616 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -1.52% | 27,321 |
| Nov 17, 2025 | 10.82 | 10.84 | 10.54 | 10.56 | 10.56 | -2.40% | 15,240 |
| Nov 14, 2025 | 11.00 | 11.04 | 10.70 | 10.82 | 10.82 | -1.64% | 11,917 |
| Nov 13, 2025 | 10.86 | 11.06 | 10.82 | 11.00 | 11.00 | 1.66% | 8,455 |
| Nov 12, 2025 | 10.70 | 10.86 | 10.70 | 10.82 | 10.82 | 1.12% | 5,085 |
| Nov 11, 2025 | 10.78 | 10.82 | 10.70 | 10.70 | 10.70 | -0.56% | 9,877 |
| Nov 10, 2025 | 10.72 | 10.84 | 10.72 | 10.76 | 10.76 | - | 10,935 |
| Nov 7, 2025 | 10.76 | 10.86 | 10.64 | 10.76 | 10.76 | 0.19% | 378,027 |
| Nov 6, 2025 | 10.66 | 10.80 | 10.66 | 10.74 | 10.74 | 0.94% | 12,209 |
| Nov 5, 2025 | 10.56 | 10.74 | 10.48 | 10.64 | 10.64 | 0.76% | 20,400 |
| Nov 4, 2025 | 10.64 | 10.92 | 10.50 | 10.56 | 10.56 | -2.94% | 34,052 |
| Nov 3, 2025 | 10.96 | 11.04 | 10.46 | 10.88 | 10.88 | -0.73% | 39,130 |
| Oct 31, 2025 | 10.86 | 11.00 | 10.86 | 10.96 | 10.96 | 0.74% | 8,781 |
| Oct 30, 2025 | 10.94 | 11.02 | 10.84 | 10.88 | 10.88 | -0.73% | 18,626 |
| Oct 29, 2025 | 11.24 | 11.24 | 10.84 | 10.96 | 10.96 | -2.49% | 23,282 |
| Oct 28, 2025 | 11.22 | 11.34 | 11.22 | 11.24 | 11.24 | - | 8,988 |
| Oct 27, 2025 | 11.64 | 11.68 | 11.22 | 11.24 | 11.24 | -3.44% | 28,441 |
| Oct 24, 2025 | 11.56 | 11.76 | 11.52 | 11.64 | 11.64 | 0.87% | 31,053 |
| Oct 23, 2025 | 11.34 | 11.60 | 11.32 | 11.54 | 11.54 | 2.12% | 17,767 |
| Oct 22, 2025 | 11.36 | 11.40 | 11.20 | 11.30 | 11.30 | -0.70% | 26,644 |
| Oct 21, 2025 | 11.50 | 11.58 | 11.38 | 11.38 | 11.38 | -1.04% | 8,410 |
| Oct 20, 2025 | 11.42 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 10,620 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 19,919 |
| Oct 16, 2025 | 11.40 | 11.54 | 11.38 | 11.50 | 11.50 | 0.88% | 19,422 |
| Oct 15, 2025 | 11.20 | 11.42 | 11.20 | 11.40 | 11.40 | 1.24% | 14,705 |
| Oct 14, 2025 | 11.46 | 11.46 | 11.16 | 11.26 | 11.26 | -1.23% | 11,943 |
| Oct 13, 2025 | 11.36 | 11.46 | 11.02 | 11.40 | 11.40 | -0.18% | 37,283 |
| Oct 10, 2025 | 11.36 | 11.52 | 11.18 | 11.42 | 11.42 | 0.53% | 19,432 |
| Oct 9, 2025 | 11.64 | 11.64 | 11.36 | 11.36 | 11.36 | -2.24% | 14,999 |
| Oct 8, 2025 | 11.34 | 11.80 | 11.34 | 11.62 | 11.62 | 1.40% | 14,761 |
| Oct 7, 2025 | 11.40 | 11.58 | 11.34 | 11.46 | 11.46 | 0.53% | 24,544 |
| Oct 6, 2025 | 11.50 | 11.52 | 11.26 | 11.40 | 11.40 | - | 16,963 |
| Oct 3, 2025 | 11.36 | 11.66 | 11.34 | 11.40 | 11.40 | 0.53% | 52,411 |
| Oct 2, 2025 | 11.66 | 11.66 | 11.24 | 11.34 | 11.34 | -2.24% | 37,576 |
| Oct 1, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 1.22% | 31,313 |
| Sep 30, 2025 | 11.56 | 11.62 | 11.26 | 11.46 | 11.46 | -0.35% | 42,224 |
| Sep 29, 2025 | 11.48 | 11.60 | 11.34 | 11.50 | 11.50 | 0.17% | 40,257 |