Oma Säästöpankki Oyj (HEL:OMASP)
Finland
· Delayed Price · Currency is EUR 11.92
-0.26 (-2.13%)
Mar 6, 2026, 5:41 PM EET
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.18 | 12.18 | 11.78 | 11.88 | - | -2.46% | 24,058 |
| Mar 5, 2026 | 12.08 | 12.32 | 12.08 | 12.18 | 12.18 | 0.66% | 7,761 |
| Mar 4, 2026 | 12.00 | 12.82 | 12.00 | 12.10 | 12.10 | 2.89% | 9,627 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.74 | 11.76 | 11.76 | -2.97% | 8,033 |
| Mar 2, 2026 | 12.04 | 12.28 | 11.86 | 12.12 | 12.12 | -0.82% | 23,273 |
| Feb 27, 2026 | 12.16 | 12.38 | 12.16 | 12.22 | 12.22 | 0.33% | 13,774 |
| Feb 26, 2026 | 12.74 | 12.74 | 12.18 | 12.18 | 12.18 | -1.30% | 14,320 |
| Feb 25, 2026 | 12.44 | 12.50 | 12.30 | 12.34 | 12.34 | -1.44% | 7,735 |
| Feb 24, 2026 | 12.34 | 12.66 | 12.34 | 12.52 | 12.52 | 1.46% | 9,068 |
| Feb 23, 2026 | 12.52 | 12.60 | 12.34 | 12.34 | 12.34 | -1.59% | 12,683 |
| Feb 20, 2026 | 12.50 | 12.60 | 12.44 | 12.54 | 12.54 | 0.32% | 11,141 |
| Feb 19, 2026 | 12.24 | 12.54 | 12.16 | 12.50 | 12.50 | 1.63% | 21,758 |
| Feb 18, 2026 | 12.28 | 12.46 | 12.28 | 12.30 | 12.30 | -0.32% | 8,773 |
| Feb 17, 2026 | 12.18 | 12.48 | 12.18 | 12.34 | 12.34 | 1.31% | 6,044 |
| Feb 16, 2026 | 12.26 | 12.48 | 12.18 | 12.18 | 12.18 | -0.65% | 41,888 |
| Feb 13, 2026 | 12.70 | 12.80 | 12.22 | 12.26 | 12.26 | -3.46% | 10,136 |
| Feb 12, 2026 | 12.38 | 12.82 | 11.68 | 12.70 | 12.70 | 1.28% | 36,302 |
| Feb 11, 2026 | 12.76 | 12.84 | 12.50 | 12.54 | 12.54 | -2.03% | 15,541 |
| Feb 10, 2026 | 13.10 | 13.10 | 12.78 | 12.80 | 12.80 | -2.29% | 6,824 |
| Feb 9, 2026 | 13.08 | 13.12 | 12.94 | 13.10 | 13.10 | - | 6,582 |
| Feb 6, 2026 | 13.08 | 13.14 | 12.84 | 13.10 | 13.10 | 0.77% | 13,505 |
| Feb 5, 2026 | 13.18 | 13.18 | 12.88 | 13.00 | 13.00 | -0.76% | 22,811 |
| Feb 4, 2026 | 13.36 | 13.36 | 13.10 | 13.10 | 13.10 | -1.80% | 10,061 |
| Feb 3, 2026 | 13.10 | 13.46 | 13.10 | 13.34 | 13.34 | 1.83% | 20,714 |
| Feb 2, 2026 | 12.78 | 13.14 | 12.60 | 13.10 | 13.10 | 2.18% | 18,100 |
| Jan 30, 2026 | 12.88 | 13.02 | 12.74 | 12.82 | 12.82 | -0.16% | 13,376 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.84 | 12.84 | 12.84 | -0.77% | 11,115 |
| Jan 28, 2026 | 13.08 | 13.26 | 12.92 | 12.94 | 12.94 | -1.22% | 16,909 |
| Jan 27, 2026 | 13.18 | 13.18 | 12.96 | 13.10 | 13.10 | -0.61% | 13,093 |
| Jan 26, 2026 | 13.46 | 13.46 | 13.04 | 13.18 | 13.18 | 0.46% | 15,147 |
| Jan 23, 2026 | 13.20 | 13.36 | 13.12 | 13.12 | 13.12 | -0.61% | 20,887 |
| Jan 22, 2026 | 13.02 | 13.26 | 12.90 | 13.20 | 13.20 | 1.69% | 16,639 |
| Jan 21, 2026 | 13.20 | 13.24 | 12.70 | 12.98 | 12.98 | -1.67% | 38,203 |
| Jan 20, 2026 | 13.24 | 13.24 | 12.92 | 13.20 | 13.20 | -1.20% | 17,837 |
| Jan 19, 2026 | 13.18 | 13.36 | 13.00 | 13.36 | 13.36 | 0.45% | 214,622 |
| Jan 16, 2026 | 13.20 | 13.46 | 13.12 | 13.30 | 13.30 | 0.61% | 17,335 |
| Jan 15, 2026 | 13.40 | 13.56 | 13.22 | 13.22 | 13.22 | -1.34% | 129,646 |
| Jan 14, 2026 | 13.32 | 13.44 | 13.06 | 13.40 | 13.40 | 0.30% | 21,208 |
| Jan 13, 2026 | 13.58 | 13.74 | 13.34 | 13.36 | 13.36 | -1.62% | 32,251 |
| Jan 12, 2026 | 13.16 | 13.68 | 13.04 | 13.58 | 13.58 | 3.98% | 40,395 |
| Jan 9, 2026 | 12.92 | 13.30 | 12.88 | 13.06 | 13.06 | 2.03% | 32,110 |
| Jan 8, 2026 | 12.56 | 12.84 | 12.46 | 12.80 | 12.80 | 2.24% | 19,632 |
| Jan 7, 2026 | 12.18 | 12.58 | 12.18 | 12.52 | 12.52 | 2.96% | 17,121 |
| Jan 5, 2026 | 12.52 | 12.52 | 12.08 | 12.16 | 12.16 | -2.25% | 20,514 |
| Jan 2, 2026 | 12.18 | 12.46 | 12.14 | 12.44 | 12.44 | 1.97% | 15,641 |
| Dec 30, 2025 | 12.30 | 12.34 | 12.10 | 12.20 | 12.20 | -0.81% | 18,090 |
| Dec 29, 2025 | 11.94 | 12.40 | 11.94 | 12.30 | 12.30 | 3.19% | 54,209 |
| Dec 23, 2025 | 11.36 | 11.96 | 11.34 | 11.92 | 11.92 | 6.05% | 47,130 |
| Dec 22, 2025 | 11.02 | 11.38 | 10.80 | 11.24 | 11.24 | 1.63% | 51,975 |
| Dec 19, 2025 | 11.02 | 11.10 | 11.00 | 11.06 | 11.06 | 0.55% | 15,417 |
| Dec 18, 2025 | 10.94 | 11.24 | 10.78 | 11.00 | 11.00 | 1.66% | 51,340 |
| Dec 17, 2025 | 10.80 | 10.94 | 10.72 | 10.82 | 10.82 | 0.19% | 8,696 |
| Dec 16, 2025 | 10.72 | 10.90 | 10.68 | 10.80 | 10.80 | 0.75% | 11,526 |
| Dec 15, 2025 | 10.76 | 10.84 | 10.72 | 10.72 | 10.72 | -0.37% | 4,744 |
| Dec 12, 2025 | 10.84 | 10.86 | 10.66 | 10.76 | 10.76 | -0.37% | 11,181 |
| Dec 11, 2025 | 10.88 | 10.88 | 10.76 | 10.80 | 10.80 | -0.55% | 8,206 |
| Dec 10, 2025 | 10.92 | 10.92 | 10.76 | 10.86 | 10.86 | -0.55% | 17,960 |
| Dec 9, 2025 | 10.94 | 10.96 | 10.82 | 10.92 | 10.92 | 0.55% | 5,734 |
| Dec 8, 2025 | 10.82 | 10.96 | 10.78 | 10.86 | 10.86 | - | 14,415 |
| 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 | - | 12,848 |
| 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 |