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 |
| Sep 26, 2025 | 11.48 | 11.56 | 11.34 | 11.48 | 11.48 | - | 19,195 |
| Sep 25, 2025 | 11.28 | 11.60 | 11.24 | 11.48 | 11.48 | 0.70% | 27,598 |
| Sep 24, 2025 | 11.40 | 11.64 | 11.34 | 11.40 | 11.40 | - | 26,859 |
| Sep 23, 2025 | 11.08 | 11.40 | 11.08 | 11.40 | 11.40 | 3.07% | 52,844 |
| Sep 22, 2025 | 11.28 | 11.30 | 10.98 | 11.06 | 11.06 | -1.78% | 21,071 |
| Sep 19, 2025 | 11.26 | 11.40 | 11.10 | 11.26 | 11.26 | - | 21,176 |
| Sep 18, 2025 | 11.08 | 11.28 | 11.02 | 11.26 | 11.26 | 1.62% | 23,515 |
| Sep 17, 2025 | 10.76 | 11.20 | 10.76 | 11.08 | 11.08 | 3.17% | 79,425 |
| Sep 16, 2025 | 10.64 | 10.84 | 10.54 | 10.74 | 10.74 | 0.94% | 18,983 |
| Sep 15, 2025 | 10.50 | 10.70 | 10.42 | 10.64 | 10.64 | 0.76% | 36,660 |
| Sep 12, 2025 | 10.14 | 10.56 | 10.14 | 10.56 | 10.56 | 3.73% | 44,342 |
| Sep 11, 2025 | 10.40 | 10.40 | 9.96 | 10.18 | 10.18 | -2.12% | 28,362 |
| Sep 10, 2025 | 10.18 | 10.46 | 10.16 | 10.40 | 10.40 | 2.16% | 52,385 |
| Sep 9, 2025 | 10.10 | 10.26 | 10.00 | 10.18 | 10.18 | 0.20% | 19,521 |
| Sep 8, 2025 | 10.00 | 10.26 | 9.86 | 10.16 | 10.16 | 2.21% | 96,594 |
| Sep 5, 2025 | 9.53 | 9.95 | 9.53 | 9.94 | 9.94 | 5.07% | 56,207 |
| Sep 4, 2025 | 9.36 | 9.56 | 9.29 | 9.46 | 9.46 | 1.07% | 25,560 |
| Sep 3, 2025 | 9.40 | 9.45 | 9.25 | 9.36 | 9.36 | 0.11% | 11,672 |
| Sep 2, 2025 | 9.52 | 9.53 | 9.33 | 9.35 | 9.35 | -1.79% | 20,521 |
| Sep 1, 2025 | 9.43 | 9.65 | 9.43 | 9.52 | 9.52 | 0.95% | 19,813 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.32 | 9.43 | 9.43 | -1.26% | 11,990 |
| Aug 28, 2025 | 9.75 | 9.76 | 9.53 | 9.55 | 9.55 | -0.21% | 11,171 |
| Aug 27, 2025 | 9.88 | 9.94 | 9.57 | 9.57 | 9.57 | -2.84% | 38,062 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.77 | 9.85 | 9.85 | 0.92% | 17,885 |
| Aug 25, 2025 | 9.93 | 10.04 | 9.76 | 9.76 | 9.76 | -1.81% | 26,942 |
| Aug 22, 2025 | 9.99 | 10.24 | 9.84 | 9.94 | 9.94 | -0.40% | 25,205 |
| Aug 21, 2025 | 9.99 | 10.08 | 9.82 | 9.98 | 9.98 | 0.10% | 27,192 |
| Aug 20, 2025 | 9.91 | 10.08 | 9.85 | 9.97 | 9.97 | 1.73% | 25,662 |
| Aug 19, 2025 | 9.72 | 9.89 | 9.67 | 9.80 | 9.80 | 0.82% | 28,410 |
| Aug 18, 2025 | 9.55 | 9.72 | 9.43 | 9.72 | 9.72 | 1.36% | 39,878 |
| Aug 15, 2025 | 9.35 | 9.60 | 9.35 | 9.59 | 9.59 | 3.12% | 15,276 |
| Aug 14, 2025 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -0.43% | 14,864 |
| Aug 13, 2025 | 9.11 | 9.42 | 9.11 | 9.34 | 9.34 | 1.30% | 13,015 |
| Aug 12, 2025 | 9.23 | 9.39 | 9.17 | 9.22 | 9.22 | -0.22% | 8,692 |
| Aug 11, 2025 | 9.29 | 9.60 | 9.14 | 9.24 | 9.24 | -0.54% | 53,980 |
| Aug 8, 2025 | 8.90 | 9.29 | 8.90 | 9.29 | 9.29 | 4.26% | 16,818 |
| Aug 7, 2025 | 9.04 | 9.12 | 8.89 | 8.91 | 8.91 | -0.56% | 23,900 |
| Aug 6, 2025 | 8.85 | 9.00 | 8.81 | 8.96 | 8.96 | 1.70% | 10,825 |
| Aug 5, 2025 | 9.18 | 9.21 | 8.81 | 8.81 | 8.81 | -5.27% | 43,822 |
| Aug 4, 2025 | 9.00 | 9.69 | 9.00 | 9.30 | 9.30 | 4.49% | 57,952 |
| Aug 1, 2025 | 9.09 | 9.09 | 8.85 | 8.90 | 8.90 | -2.31% | 17,778 |
| Jul 31, 2025 | 9.02 | 9.20 | 9.02 | 9.11 | 9.11 | 1.00% | 6,628 |
| Jul 30, 2025 | 9.03 | 9.22 | 8.92 | 9.02 | 9.02 | 0.67% | 14,501 |
| Jul 29, 2025 | 8.80 | 9.05 | 8.80 | 8.96 | 8.96 | 0.11% | 10,856 |
| Jul 28, 2025 | 8.76 | 9.08 | 8.76 | 8.95 | 8.95 | 2.29% | 27,290 |
| Jul 25, 2025 | 8.60 | 8.82 | 8.51 | 8.75 | 8.75 | 2.22% | 16,810 |
| Jul 24, 2025 | 8.56 | 8.68 | 8.56 | 8.56 | 8.56 | - | 12,187 |
| Jul 23, 2025 | 8.49 | 8.66 | 8.49 | 8.56 | 8.56 | 0.71% | 8,303 |
| Jul 22, 2025 | 8.55 | 8.58 | 8.50 | 8.50 | 8.50 | -0.58% | 7,298 |
| Jul 21, 2025 | 8.56 | 8.65 | 8.55 | 8.55 | 8.55 | -0.12% | 3,209 |