OTC Markets OTCPK - Delayed Quote
USD
Metso Oyj (OUKPY)
9.26
-0.38
(-3.94%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.43
9.43
9.23
9.26
9.26
130,200
Oct 29, 2026
9.56
9.69
9.54
9.64
9.64
85,600
Oct 28, 2026
9.75
10.03
9.47
9.68
9.68
70,400
Oct 27, 2026
9.38
9.60
9.36
9.51
9.51
146,800
Oct 26, 2026
9.23
9.34
9.17
9.30
9.30
207,000
Oct 23, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
8.55
9.16
8.55
9.14
9.14
126,900
Oct 22, 2026
9.07
9.15
8.94
9.15
9.04
78,800
Oct 21, 2026
9.17
9.22
9.04
9.10
8.99
51,700
Oct 20, 2026
9.06
9.22
9.06
9.19
9.08
77,400
Oct 19, 2026
9.19
9.37
9.19
9.32
9.20
114,000
Oct 16, 2026
10.03
10.46
8.95
9.19
9.08
69,900
Oct 15, 2026
9.40
10.10
8.99
9.65
9.53
138,800
Oct 14, 2026
9.42
9.45
9.35
9.40
9.28
63,300
Oct 13, 2026
9.45
9.56
9.40
9.55
9.43
62,700
Oct 12, 2026
9.40
9.50
9.40
9.43
9.32
71,000
Oct 9, 2026
9.29
9.48
9.29
9.42
9.30
61,100
Oct 8, 2026
9.15
9.26
9.13
9.26
9.15
41,900
Oct 7, 2026
9.41
9.41
9.30
9.32
9.20
50,900
Oct 6, 2026
9.65
9.70
9.61
9.64
9.52
38,000
Oct 5, 2026
9.36
9.49
9.36
9.49
9.37
49,800
Oct 2, 2026
9.96
9.96
9.47
9.50
9.38
44,100
Oct 1, 2026
9.01
9.31
9.01
9.26
9.15
102,600
Sep 30, 2026
9.61
9.72
9.53
9.53
9.41
102,100
Sep 29, 2026
9.61
9.61
9.50
9.59
9.47
37,700
Sep 28, 2026
9.57
9.66
9.53
9.58
9.46
76,900
Sep 25, 2026
9.79
9.79
9.69
9.73
9.61
28,000
Sep 24, 2026
9.63
9.70
9.52
9.62
9.50
86,000
Sep 23, 2026
10.08
10.11
10.01
10.05
9.92
38,800
Sep 22, 2026
10.25
10.48
10.25
10.42
10.29
54,200
Sep 21, 2026
9.95
9.96
9.86
9.96
9.84
62,900
Sep 18, 2026
9.89
9.90
9.77
9.87
9.75
28,500
Sep 17, 2026
10.11
10.13
9.98
10.01
9.89
63,200
Sep 16, 2026
10.18
10.24
9.94
10.02
9.90
38,600
Sep 15, 2026
10.01
10.01
9.80
9.96
9.84
45,800
Sep 14, 2026
9.69
9.91
9.69
9.78
9.66
46,500
Sep 11, 2026
10.29
10.40
10.25
10.40
10.27
52,800
Sep 10, 2026
10.31
10.33
10.19
10.22
10.09
50,800
Sep 9, 2026
11.24
11.24
10.69
10.73
10.60
43,800
Sep 8, 2026
10.84
10.95
10.80
10.91
10.77
19,800
Sep 4, 2026
10.23
10.30
10.21
10.28
10.16
27,000
Sep 3, 2026
10.30
10.30
10.12
10.17
10.04
45,200
Sep 2, 2026
9.95
10.05
9.95
10.04
9.92
61,800
Sep 1, 2026
9.98
10.13
9.98
10.11
9.99
22,400
Aug 31, 2026
10.92
10.92
10.31
10.43
10.30
36,300
Aug 28, 2026
10.55
10.55
10.44
10.53
10.40
9,700
Aug 27, 2026
10.68
10.71
10.61
10.71
10.58
17,100
Aug 26, 2026
10.64
10.68
10.53
10.68
10.55
15,200
Aug 25, 2026
10.52
10.58
10.49
10.58
10.45
15,500
Aug 24, 2026
10.35
10.39
10.30
10.37
10.24
55,300
Aug 21, 2026
10.08
10.19
10.08
10.18
10.05
42,800
Aug 20, 2026
9.50
9.65
9.47
9.53
9.41
44,400
Aug 19, 2026
9.29
9.29
9.23
9.24
9.13
32,400
Aug 18, 2026
9.48
9.48
9.21
9.26
9.15
34,000
Aug 17, 2026
9.64
9.69
9.63
9.69
9.57
33,200
Aug 14, 2026
9.40
9.48
9.40
9.48
9.36
16,300
Aug 13, 2026
9.51
9.51
9.36
9.48
9.36
20,300
Aug 12, 2026
9.66
9.66
9.54
9.64
9.52
70,100
Aug 11, 2026
9.64
9.70
9.58
9.62
9.50
25,400
Aug 10, 2026
9.71
9.77
9.71
9.77
9.64
25,800
Aug 7, 2026
9.64
9.72
9.60
9.64
9.52
30,800
Aug 6, 2026
9.68
9.71
9.63
9.65
9.53
26,000
Aug 5, 2026
9.60
9.65
9.52
9.61
9.49
170,500
Aug 4, 2026
9.57
9.61
9.52
9.59
9.47
129,600
Aug 3, 2026
9.10
9.38
9.10
9.35
9.23
65,000
Jul 31, 2026
9.32
9.34
9.18
9.32
9.20
35,900
Jul 30, 2026
9.28
9.33
9.18
9.26
9.15
166,100
Jul 29, 2026
9.04
9.11
8.97
9.02
8.91
56,900
Jul 28, 2026
8.90
9.03
8.89
9.01
8.90
190,800
Jul 27, 2026
9.34
9.35
9.04
9.18
9.07
181,900
Jul 24, 2026
9.34
9.56
9.18
9.53
9.41
66,200
Jul 23, 2026
8.88
9.05
8.86
8.90
8.79
74,200
Jul 22, 2026
8.89
8.97
8.88
8.93
8.81
34,100
Jul 21, 2026
8.52
8.67
8.50
8.67
8.56
63,000
Jul 20, 2026
8.52
8.58
8.38
8.44
8.34
89,700
Jul 17, 2026
8.60
8.72
8.54
8.70
8.59
42,800
Jul 16, 2026
8.72
8.77
8.67
8.75
8.64
60,300
Jul 15, 2026
8.87
8.88
8.67
8.78
8.67
32,300
Jul 14, 2026
8.86
8.88
8.75
8.79
8.68
136,400
Jul 13, 2026
8.64
8.67
8.53
8.56
8.45
58,600
Jul 10, 2026
8.70
8.74
8.63
8.71
8.60
36,700
Jul 9, 2026
8.61
8.65
8.57
8.61
8.50
53,000
Jul 8, 2026
8.58
8.63
8.44
8.57
8.46
23,900
Jul 7, 2026
9.02
9.02
8.77
8.78
8.67
48,800
Jul 6, 2026
8.98
9.04
8.87
9.04
8.93
39,600
Jul 2, 2026
8.70
8.79
8.61
8.69
8.58
34,900
Jul 1, 2026
8.47
8.48
8.42
8.45
8.35
19,800
Jun 30, 2026
8.60
8.66
8.59
8.66
8.55
34,400
Jun 29, 2026
8.35
8.49
8.35
8.49
8.39
99,000
Jun 26, 2026
8.22
8.23
8.12
8.19
8.09
33,000
Jun 25, 2026
8.35
8.51
8.35
8.44
8.34
63,700
Jun 24, 2026
8.32
8.37
8.16
8.35
8.25
18,600
Jun 23, 2026
8.47
8.49
8.37
8.41
8.31
45,200
Jun 22, 2026
9.31
9.31
8.87
8.94
8.83
45,700
Jun 18, 2026
8.74
8.93
8.74
8.90
8.79
25,700
Jun 17, 2026
8.57
9.00
8.57
8.83
8.72
36,000
Jun 16, 2026
9.04
9.23
8.63
9.01
8.90
38,100
Jun 15, 2026
9.23
9.23
8.90
8.90
8.79
55,100
Jun 12, 2026
8.61
8.66
8.48
8.50
8.40
43,600
Jun 11, 2026
8.27
8.59
8.23
8.59
8.48
117,900
Jun 10, 2026
8.67
8.72
8.37
8.41
8.31
26,400
Jun 9, 2026
8.95
9.58
8.69
8.86
8.75
36,500
Jun 8, 2026
9.03
9.15
8.94
9.01
8.90
28,900
Jun 5, 2026
9.33
9.33
8.98
9.02
8.91
45,300
Jun 4, 2026
9.41
9.51
9.36
9.43
9.31
20,400
Jun 3, 2026
9.36
9.44
9.35
9.40
9.28
21,900
Jun 2, 2026
9.30
9.47
9.30
9.42
9.30
30,900
Jun 1, 2026
9.13
9.15
9.00
9.11
9.00
28,600
May 29, 2026
9.34
9.52
9.29
9.44
9.32
25,900
May 28, 2026
9.28
9.45
9.13
9.45
9.33
25,100
May 27, 2026
9.84
9.84
9.18
9.33
9.21
52,400
May 26, 2026
9.20
9.35
9.10
9.16
9.05
272,100
May 22, 2026
9.33
9.33
8.83
9.00
8.89
53,600
May 21, 2026
8.75
9.36
8.75
9.36
9.24
59,600
May 20, 2026
8.73
8.98
8.72
8.92
8.81
31,500
May 19, 2026
8.64
8.71
8.58
8.58
8.47
57,000
May 18, 2026
8.86
9.00
8.75
8.78
8.67
51,500
May 15, 2026
8.69
8.83
8.61
8.76
8.65
36,500
May 14, 2026
8.79
8.90
8.77
8.89
8.78
41,200
May 13, 2026
8.73
8.86
8.72
8.82
8.72
27,100
May 12, 2026
8.81
8.81
8.63
8.72
8.62
8,900
May 11, 2026
8.65
8.78
8.60
8.75
8.64
31,800
May 8, 2026
8.68
8.71
8.64
8.71
8.60
24,600
May 7, 2026
8.87
8.87
8.58
8.64
8.54
12,900
May 6, 2026
8.94
8.96
8.89
8.92
8.81
5,600
May 5, 2026
8.36
8.53
8.36
8.47
8.37
7,800
May 4, 2026
8.40
8.40
8.23
8.24
8.14
12,200
May 1, 2026
8.64
8.71
8.55
8.57
8.46
9,300
Apr 30, 2026
8.49
8.58
8.47
8.58
8.47
19,600
Apr 29, 2026
8.46
8.57
8.27
8.27
8.17
6,600
Apr 28, 2026
8.49
8.59
8.41
8.46
8.36
23,200
Apr 27, 2026
9.22
9.22
8.68
8.92
8.81
114,900
Apr 24, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
9.03
9.62
8.42
8.84
8.73
9,300
Apr 23, 2026
9.10
9.75
9.07
9.58
9.35
76,100
Apr 22, 2026
9.00
9.33
8.72
9.01
8.79
13,800
Apr 21, 2026
9.45
10.10
8.72
9.22
8.99
44,100
Apr 20, 2026
9.50
10.15
9.36
9.65
9.42
15,400
Apr 17, 2026
9.78
10.15
9.26
10.14
9.89
35,800
Apr 16, 2026
9.43
10.93
9.16
10.26
10.01
32,000
Apr 15, 2026
9.43
9.58
9.22
9.45
9.22
15,200
Apr 14, 2026
9.56
9.61
9.40
9.57
9.34
16,200
Apr 13, 2026
9.27
9.71
8.97
9.71
9.47
19,000
Apr 10, 2026
9.60
9.72
9.55
9.60
9.37
21,900
Apr 9, 2026
9.15
9.44
8.98
9.15
8.93
7,500
Apr 8, 2026
9.38
9.53
9.12
9.42
9.19
18,800
Apr 7, 2026
8.20
8.69
8.20
8.69
8.48
31,800
Apr 6, 2026
8.63
8.86
8.41
8.86
8.64
7,900
Apr 2, 2026
8.31
8.73
8.24
8.73
8.52
11,000
Apr 1, 2026
8.61
8.92
8.50
8.88
8.66
7,500
Mar 31, 2026
8.32
8.68
8.16
8.16
7.96
12,600
Mar 30, 2026
8.43
8.43
8.08
8.26
8.05
48,700
Mar 27, 2026
8.11
8.40
8.11
8.30
8.10
126,900
Mar 26, 2026
8.55
8.64
8.29
8.39
8.19
62,300
Mar 25, 2026
8.84
8.84
8.46
8.81
8.60
32,000
Mar 24, 2026
8.34
8.41
8.12
8.29
8.09
299,600
Mar 23, 2026
8.45
8.45
7.92
8.20
8.00
67,700
Mar 20, 2026
8.06
8.22
7.79
7.93
7.74
33,400
Mar 19, 2026
8.47
8.47
8.06
8.18
7.98
273,500
Mar 18, 2026
8.79
8.97
8.71
8.97
8.75
110,300
Mar 17, 2026
8.79
8.90
8.51
8.65
8.43
172,000
Mar 16, 2026
8.63
8.88
8.47
8.82
8.61
52,300
Mar 13, 2026
8.92
8.92
8.70
8.87
8.65
20,700
Mar 12, 2026
9.03
9.36
9.03
9.36
9.13
2,800
Mar 11, 2026
9.27
9.47
8.88
9.20
8.98
3,700
Mar 10, 2026
9.38
9.38
8.95
9.18
8.95
3,200
Mar 9, 2026
8.85
9.20
8.51
9.20
8.98
12,200
Mar 6, 2026
9.13
9.16
9.02
9.15
8.93
6,900
Mar 5, 2026
9.57
9.63
9.20
9.38
9.15
3,600
Mar 4, 2026
9.65
9.71
9.43
9.57
9.34
32,700
Mar 3, 2026
9.84
9.84
9.50
9.64
9.40
9,300
Mar 2, 2026
10.11
10.14
10.09
10.09
9.84
8,800
Feb 27, 2026
10.30
10.38
10.30
10.36
10.11
2,300
Feb 26, 2026
10.10
10.30
10.10
10.30
10.05
1,600
Feb 25, 2026
10.38
10.53
10.01
10.26
10.01
14,900
Feb 24, 2026
10.22
10.38
10.10
10.36
10.11
5,500
Feb 23, 2026
10.20
10.20
9.98
10.07
9.83
5,600
Feb 20, 2026
9.91
9.91
9.51
9.76
9.52
3,000
Feb 19, 2026
9.42
9.88
9.42
9.71
9.47
13,200
Feb 18, 2026
9.71
9.77
9.67
9.69
9.45
7,800
Feb 17, 2026
9.63
9.65
9.57
9.63
9.39
1,700
Feb 13, 2026
9.73
9.86
9.73
9.86
9.62
5,200
Feb 12, 2026
9.83
9.83
9.68
9.69
9.45
22,600
Feb 11, 2026
10.20
10.38
10.20
10.38
10.13
3,500
Feb 10, 2026
9.85
9.90
9.65
9.86
9.62
137,300
Feb 9, 2026
9.98
9.98
9.98
9.98
9.73
1,800
Feb 6, 2026
10.11
10.11
9.94
9.94
9.70
1,700
Feb 5, 2026
9.89
10.05
9.81
9.89
9.65
6,500
Feb 4, 2026
9.94
9.97
9.94
9.95
9.71
24,500
Feb 3, 2026
9.78
10.12
9.78
10.10
9.85
2,700
Feb 2, 2026
9.51
9.65
9.51
9.65
9.42
1,000
Jan 30, 2026
9.94
9.94
9.73
9.73
9.49
5,700
Jan 29, 2026
9.96
10.16
9.96
10.16
9.91
3,600
Jan 28, 2026
10.20
10.20
10.00
10.02
9.77
6,500
Jan 27, 2026
10.00
10.29
10.00
10.29
10.04
11,500
Jan 26, 2026
9.89
9.95
9.44
9.95
9.71
13,600
Jan 23, 2026
9.43
9.53
9.43
9.51
9.27
2,500
Jan 22, 2026
9.53
9.61
9.53
9.58
9.35
3,300
Jan 21, 2026
9.45
9.45
9.31
9.31
9.08
4,600
Jan 20, 2026
9.38
9.46
9.31
9.46
9.23
5,100
Jan 16, 2026
9.38
9.43
9.17
9.31
9.09
9,600
Jan 15, 2026
9.30
9.48
9.25
9.46
9.23
10,100
Jan 14, 2026
9.12
9.32
8.92
9.32
9.09
1,800
Jan 13, 2026
9.12
9.16
8.99
8.99
8.77
1,151,200
Jan 12, 2026
8.98
9.10
8.98
9.03
8.81
900
Jan 9, 2026
8.88
9.00
8.88
8.93
8.71
10,900
Jan 8, 2026
8.88
8.99
8.76
8.99
8.77
600
Jan 7, 2026
9.19
9.24
9.19
9.24
9.02
300
Jan 6, 2026
8.86
8.88
8.86
8.88
8.66
400
Jan 5, 2026
8.75
8.80
8.75
8.80
8.59
400
Jan 2, 2026
8.94
8.94
8.55
8.55
8.34
1,400
Dec 31, 2025
8.60
8.78
8.60
8.78
8.57
1,000
Dec 30, 2025
8.56
8.56
8.56
8.56
8.35
300
Dec 29, 2025
8.28
8.84
8.28
8.84
8.63
700
Dec 26, 2025
8.60
8.77
8.60
8.77
8.56
500
Dec 24, 2025
8.65
8.82
8.65
8.82
8.61
700
Dec 23, 2025
8.40
8.53
8.40
8.53
8.32
600
Dec 22, 2025
8.46
8.69
8.46
8.69
8.48
8,400
Dec 19, 2025
8.61
8.61
8.49
8.58
8.37
1,000
Dec 18, 2025
8.44
8.46
8.29
8.29
8.09
1,000
Dec 17, 2025
8.25
8.31
8.25
8.25
8.05
2,400
Dec 16, 2025
8.44
8.49
8.33
8.33
8.13
4,000
Dec 15, 2025
8.48
8.58
8.48
8.52
8.31
2,700
Dec 12, 2025
8.47
8.47
8.47
8.47
8.26
400
Dec 11, 2025
8.36
8.36
8.14
8.14
7.94
400
Dec 10, 2025
8.06
8.46
8.06
8.45
8.24
12,200
Dec 9, 2025
8.45
8.45
8.45
8.45
8.24
600
Dec 8, 2025
8.45
8.45
8.45
8.45
8.24
2,100
Dec 5, 2025
8.40
8.62
8.40
8.55
8.34
2,000
Dec 4, 2025
8.45
8.56
8.45
8.56
8.35
1,300
Dec 3, 2025
8.23
8.58
8.23
8.53
8.32
9,700
Dec 2, 2025
8.33
8.33
7.91
8.17
7.97
2,900
Dec 1, 2025
8.15
8.26
7.96
8.23
8.03
1,900
Nov 28, 2025
8.08
8.08
8.08
8.08
7.89
1,100
Nov 26, 2025
8.11
8.11
8.04
8.04
7.84
1,500
Nov 25, 2025
7.89
8.10
7.89
8.03
7.83
3,200
Nov 24, 2025
7.74
7.97
7.74
7.97
7.78
2,000
Nov 21, 2025
7.55
7.79
7.36
7.79
7.60
4,200
Nov 20, 2025
7.80
7.80
7.60
7.60
7.42
1,700
Nov 19, 2025
7.90
7.92
7.80
7.80
7.61
55,200
Nov 18, 2025
7.70
7.72
7.47
7.68
7.49
3,800
Nov 17, 2025
7.82
7.89
7.69
7.78
7.59
3,000
Nov 14, 2025
8.14
8.15
7.98
8.15
7.95
4,500
Nov 13, 2025
8.12
8.12
8.12
8.12
7.92
300
Nov 12, 2025
8.43
8.43
8.43
8.43
8.23
600
Nov 11, 2025
8.28
8.47
8.28
8.44
8.23
1,400
Nov 10, 2025
8.20
8.20
8.20
8.20
8.01
300
Nov 7, 2025
8.07
8.21
8.07
8.21
8.01
1,200
Nov 6, 2025
7.97
8.07
7.86
7.99
7.80
4,200
Nov 5, 2025
7.96
7.96
7.96
7.96
7.77
-
Nov 4, 2025
7.80
7.97
7.58
7.96
7.77
8,900
Nov 3, 2025
7.95
8.18
7.70
8.18
7.98
1,500
Oct 31, 2025
8.07
8.11
7.94
8.11
7.91
13,400
