Oma Säästöpankki Oyj (HEL:OMASP)
Finland
· Delayed Price · Currency is EUR 11.78
+0.14 (1.20%)
Apr 29, 2026, 3:42 PM EET
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.44 | 11.72 | 11.30 | 11.64 | 11.64 | 1.93% | 16,225 |
| Apr 27, 2026 | 11.38 | 11.46 | 11.28 | 11.42 | 11.42 | 0.71% | 12,665 |
| Apr 24, 2026 | 11.56 | 11.56 | 11.34 | 11.34 | 11.34 | -1.90% | 8,849 |
| Apr 23, 2026 | 11.50 | 11.60 | 11.40 | 11.56 | 11.56 | 0.70% | 6,178 |
| Apr 22, 2026 | 11.48 | 11.56 | 11.34 | 11.48 | 11.48 | 0.35% | 7,129 |
| Apr 21, 2026 | 11.30 | 11.56 | 11.30 | 11.44 | 11.44 | 1.24% | 6,319 |
| Apr 20, 2026 | 11.44 | 11.44 | 11.14 | 11.30 | 11.30 | -1.40% | 7,967 |
| Apr 17, 2026 | 12.26 | 12.26 | 11.44 | 11.46 | 11.46 | -6.68% | 22,004 |
| Apr 16, 2026 | 12.06 | 12.38 | 12.02 | 12.28 | 11.78 | 2.16% | 10,728 |
| Apr 15, 2026 | 12.10 | 12.18 | 11.72 | 12.02 | 11.53 | -0.66% | 14,598 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.04 | 12.10 | 11.61 | -1.94% | 17,368 |
| Apr 13, 2026 | 12.68 | 12.68 | 12.30 | 12.34 | 11.84 | -2.37% | 8,391 |
| Apr 10, 2026 | 12.80 | 12.82 | 12.54 | 12.64 | 12.13 | 1.44% | 3,553 |
| Apr 9, 2026 | 12.68 | 12.68 | 12.44 | 12.46 | 11.95 | -0.95% | 5,086 |
| Apr 8, 2026 | 12.64 | 12.66 | 12.50 | 12.58 | 12.07 | 2.11% | 5,215 |
| Apr 7, 2026 | 12.60 | 12.62 | 12.20 | 12.32 | 11.82 | -2.07% | 17,745 |
| Apr 2, 2026 | 12.50 | 12.60 | 12.32 | 12.58 | 12.07 | 0.64% | 8,412 |
| Apr 1, 2026 | 12.22 | 12.50 | 12.10 | 12.50 | 11.99 | 3.31% | 13,931 |
| Mar 31, 2026 | 12.18 | 12.18 | 12.00 | 12.10 | 11.61 | 0.17% | 12,300 |
| Mar 30, 2026 | 12.02 | 12.10 | 11.88 | 12.08 | 11.59 | 1.17% | 2,249 |
| Mar 27, 2026 | 12.12 | 12.12 | 11.80 | 11.94 | 11.45 | -0.67% | 10,969 |
| Mar 26, 2026 | 11.86 | 12.12 | 11.86 | 12.02 | 11.53 | 0.50% | 12,611 |
| Mar 25, 2026 | 12.18 | 12.18 | 11.88 | 11.96 | 11.47 | -1.16% | 7,197 |
| Mar 24, 2026 | 12.18 | 12.18 | 11.78 | 12.10 | 11.61 | 1.85% | 7,374 |
| Mar 23, 2026 | 11.88 | 12.20 | 11.48 | 11.88 | 11.40 | - | 15,439 |
| Mar 20, 2026 | 11.96 | 12.12 | 11.86 | 11.88 | 11.40 | -0.34% | 7,066 |
| Mar 19, 2026 | 12.18 | 12.18 | 11.82 | 11.92 | 11.43 | -0.83% | 6,003 |
| Mar 18, 2026 | 12.26 | 12.26 | 11.94 | 12.02 | 11.53 | -1.31% | 5,740 |
| Mar 17, 2026 | 12.00 | 12.22 | 11.80 | 12.18 | 11.68 | 2.01% | 9,845 |
| Mar 16, 2026 | 11.96 | 11.98 | 11.90 | 11.94 | 11.45 | - | 2,004 |
| Mar 13, 2026 | 12.00 | 12.16 | 11.80 | 11.94 | 11.45 | -0.33% | 10,412 |
| Mar 12, 2026 | 11.92 | 12.00 | 11.80 | 11.98 | 11.49 | 0.34% | 7,077 |
| Mar 11, 2026 | 12.02 | 12.10 | 11.92 | 11.94 | 11.45 | -0.50% | 18,720 |
| Mar 10, 2026 | 11.92 | 12.16 | 11.92 | 12.00 | 11.51 | 2.21% | 11,335 |
| Mar 9, 2026 | 11.70 | 11.92 | 11.50 | 11.74 | 11.26 | -0.51% | 16,073 |
| Mar 6, 2026 | 12.18 | 12.18 | 11.78 | 11.80 | 11.32 | -3.12% | 26,781 |
| Mar 5, 2026 | 12.08 | 12.32 | 12.08 | 12.18 | 11.68 | 0.66% | 7,761 |
| Mar 4, 2026 | 12.00 | 12.82 | 12.00 | 12.10 | 11.61 | 2.89% | 9,627 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.74 | 11.76 | 11.28 | -2.97% | 8,033 |
| Mar 2, 2026 | 12.04 | 12.28 | 11.86 | 12.12 | 11.63 | -0.82% | 23,273 |
| Feb 27, 2026 | 12.16 | 12.38 | 12.16 | 12.22 | 11.72 | 0.33% | 13,774 |
| Feb 26, 2026 | 12.74 | 12.74 | 12.18 | 12.18 | 11.68 | -1.30% | 14,320 |
| Feb 25, 2026 | 12.44 | 12.50 | 12.30 | 12.34 | 11.84 | -1.44% | 7,735 |
| Feb 24, 2026 | 12.34 | 12.66 | 12.34 | 12.52 | 12.01 | 1.46% | 9,068 |
| Feb 23, 2026 | 12.52 | 12.60 | 12.34 | 12.34 | 11.84 | -1.59% | 12,683 |
| Feb 20, 2026 | 12.50 | 12.60 | 12.44 | 12.54 | 12.03 | 0.32% | 11,141 |
| Feb 19, 2026 | 12.24 | 12.54 | 12.16 | 12.50 | 11.99 | 1.63% | 21,758 |
| Feb 18, 2026 | 12.28 | 12.46 | 12.28 | 12.30 | 11.80 | -0.32% | 8,773 |
| Feb 17, 2026 | 12.18 | 12.48 | 12.18 | 12.34 | 11.84 | 1.31% | 6,044 |
| Feb 16, 2026 | 12.26 | 12.48 | 12.18 | 12.18 | 11.68 | -0.65% | 41,888 |
| Feb 13, 2026 | 12.70 | 12.80 | 12.22 | 12.26 | 11.76 | -3.46% | 10,136 |
| Feb 12, 2026 | 12.38 | 12.82 | 11.68 | 12.70 | 12.18 | 1.28% | 36,302 |
| Feb 11, 2026 | 12.76 | 12.84 | 12.50 | 12.54 | 12.03 | -2.03% | 15,541 |
| Feb 10, 2026 | 13.10 | 13.10 | 12.78 | 12.80 | 12.28 | -2.29% | 6,824 |
| Feb 9, 2026 | 13.08 | 13.12 | 12.94 | 13.10 | 12.57 | - | 6,582 |
| Feb 6, 2026 | 13.08 | 13.14 | 12.84 | 13.10 | 12.57 | 0.77% | 13,505 |
| Feb 5, 2026 | 13.18 | 13.18 | 12.88 | 13.00 | 12.47 | -0.76% | 22,811 |
| Feb 4, 2026 | 13.36 | 13.36 | 13.10 | 13.10 | 12.57 | -1.80% | 10,061 |
| Feb 3, 2026 | 13.10 | 13.46 | 13.10 | 13.34 | 12.80 | 1.83% | 20,714 |
| Feb 2, 2026 | 12.78 | 13.14 | 12.60 | 13.10 | 12.57 | 2.18% | 18,100 |
| Jan 30, 2026 | 12.88 | 13.02 | 12.74 | 12.82 | 12.30 | -0.16% | 13,376 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.84 | 12.84 | 12.32 | -0.77% | 11,115 |
| Jan 28, 2026 | 13.08 | 13.26 | 12.92 | 12.94 | 12.41 | -1.22% | 16,909 |
| Jan 27, 2026 | 13.18 | 13.18 | 12.96 | 13.10 | 12.57 | -0.61% | 13,093 |
| Jan 26, 2026 | 13.46 | 13.46 | 13.04 | 13.18 | 12.64 | 0.46% | 15,147 |
| Jan 23, 2026 | 13.20 | 13.36 | 13.12 | 13.12 | 12.59 | -0.61% | 20,887 |
| Jan 22, 2026 | 13.02 | 13.26 | 12.90 | 13.20 | 12.66 | 1.69% | 16,639 |
| Jan 21, 2026 | 13.20 | 13.24 | 12.70 | 12.98 | 12.45 | -1.67% | 38,203 |
| Jan 20, 2026 | 13.24 | 13.24 | 12.92 | 13.20 | 12.66 | -1.20% | 17,837 |
| Jan 19, 2026 | 13.18 | 13.36 | 13.00 | 13.36 | 12.82 | 0.45% | 214,622 |
| Jan 16, 2026 | 13.20 | 13.46 | 13.12 | 13.30 | 12.76 | 0.61% | 17,335 |
| Jan 15, 2026 | 13.40 | 13.56 | 13.22 | 13.22 | 12.68 | -1.34% | 129,646 |
| Jan 14, 2026 | 13.32 | 13.44 | 13.06 | 13.40 | 12.85 | 0.30% | 21,208 |
| Jan 13, 2026 | 13.58 | 13.74 | 13.34 | 13.36 | 12.82 | -1.62% | 32,251 |
| Jan 12, 2026 | 13.16 | 13.68 | 13.04 | 13.58 | 13.03 | 3.98% | 40,395 |
| Jan 9, 2026 | 12.92 | 13.30 | 12.88 | 13.06 | 12.53 | 2.03% | 32,110 |
| Jan 8, 2026 | 12.56 | 12.84 | 12.46 | 12.80 | 12.28 | 2.24% | 19,632 |
| Jan 7, 2026 | 12.18 | 12.58 | 12.18 | 12.52 | 12.01 | 2.96% | 17,121 |
| Jan 5, 2026 | 12.52 | 12.52 | 12.08 | 12.16 | 11.66 | -2.25% | 20,514 |
| Jan 2, 2026 | 12.18 | 12.46 | 12.14 | 12.44 | 11.93 | 1.97% | 15,641 |
| Dec 30, 2025 | 12.30 | 12.34 | 12.10 | 12.20 | 11.70 | -0.81% | 18,090 |
| Dec 29, 2025 | 11.94 | 12.40 | 11.94 | 12.30 | 11.80 | 3.19% | 54,209 |
| Dec 23, 2025 | 11.36 | 11.96 | 11.34 | 11.92 | 11.43 | 6.05% | 47,130 |
| Dec 22, 2025 | 11.02 | 11.38 | 10.80 | 11.24 | 10.78 | 1.63% | 51,975 |
| Dec 19, 2025 | 11.02 | 11.10 | 11.00 | 11.06 | 10.61 | 0.55% | 15,417 |
| Dec 18, 2025 | 10.94 | 11.24 | 10.78 | 11.00 | 10.55 | 1.66% | 51,340 |
| Dec 17, 2025 | 10.80 | 10.94 | 10.72 | 10.82 | 10.38 | 0.19% | 8,696 |
| Dec 16, 2025 | 10.72 | 10.90 | 10.68 | 10.80 | 10.36 | 0.75% | 11,526 |
| Dec 15, 2025 | 10.76 | 10.84 | 10.72 | 10.72 | 10.28 | -0.37% | 4,744 |
| Dec 12, 2025 | 10.84 | 10.86 | 10.66 | 10.76 | 10.32 | -0.37% | 11,181 |
| Dec 11, 2025 | 10.88 | 10.88 | 10.76 | 10.80 | 10.36 | -0.55% | 8,206 |
| Dec 10, 2025 | 10.92 | 10.92 | 10.76 | 10.86 | 10.42 | -0.55% | 17,960 |
| Dec 9, 2025 | 10.94 | 10.96 | 10.82 | 10.92 | 10.48 | 0.55% | 5,734 |
| Dec 8, 2025 | 10.82 | 10.96 | 10.78 | 10.86 | 10.42 | - | 14,415 |
| Dec 5, 2025 | 10.82 | 10.98 | 10.82 | 10.86 | 10.42 | - | 12,647 |
| Dec 4, 2025 | 10.90 | 10.92 | 10.78 | 10.86 | 10.42 | -0.37% | 7,809 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.76 | 10.90 | 10.46 | 1.68% | 6,777 |
| Dec 2, 2025 | 10.62 | 10.78 | 10.60 | 10.72 | 10.28 | 0.75% | 14,219 |
| Dec 1, 2025 | 10.78 | 10.86 | 10.64 | 10.64 | 10.21 | -1.48% | 9,052 |
| Nov 28, 2025 | 11.00 | 11.00 | 10.74 | 10.80 | 10.36 | -1.64% | 4,570 |