OTC Markets OTCPK - Delayed Quote
USD
Outokumpu Oyj (OUTKY)
2.0400
-0.3900
(-16.05%)
At close: November 6 at 4:00:00 PM EST
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
Nov 6, 2026
2.0800
2.1300
1.9500
2.0400
2.0400
14,600
Nov 5, 2026
2.4900
2.6500
2.4300
2.4300
2.4300
21,000
Nov 4, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
-
Nov 3, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
-
Nov 2, 2026
2.6300
2.6300
2.5400
2.5400
2.5400
9,500
Oct 30, 2026
2.4300
2.4500
2.4300
2.4500
2.4500
85,200
Oct 29, 2026
2.5800
2.5800
2.5800
2.5800
2.5800
4,900
Oct 28, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
-
Oct 27, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
-
Oct 26, 2026
2.5200
2.5200
2.4600
2.4600
2.4600
600
Oct 23, 2026
2.6700
2.6700
2.6700
2.6700
2.6700
800
Oct 22, 2026
2.5700
2.5800
2.5700
2.5800
2.5800
400
Oct 21, 2026
2.5500
2.7400
2.5400
2.5400
2.5400
300
Oct 20, 2026
2.6900
2.6900
2.6900
2.6900
2.6900
300
Oct 19, 2026
2.7600
2.7600
2.7000
2.7000
2.7000
700
Oct 16, 2026
2.5800
2.5800
2.5800
2.5800
2.5800
100
Oct 15, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
2.6300
2.6900
2.6300
2.6900
2.6900
500
Oct 14, 2026
2.8600
3.0600
2.6600
2.6600
2.6200
1,700
Oct 13, 2026
2.8100
2.8100
2.8100
2.8100
2.7677
900
Oct 12, 2026
2.7600
2.8300
2.5900
2.8200
2.7776
2,000
Oct 9, 2026
2.7500
2.7500
2.7500
2.7500
2.7086
-
Oct 8, 2026
2.6800
2.7500
2.6800
2.7500
2.7086
1,100
Oct 7, 2026
2.9000
2.9000
2.9000
2.9000
2.8564
-
Oct 6, 2026
2.9000
2.9000
2.9000
2.9000
2.8564
2,000
Oct 5, 2026
2.8400
2.8400
2.8200
2.8200
2.7776
400
Oct 2, 2026
2.8100
2.8100
2.8100
2.8100
2.7677
1,100
Oct 1, 2026
3.1800
3.1800
3.1800
3.1800
3.1322
-
Sep 30, 2026
3.1800
3.1800
3.1800
3.1800
3.1322
1,000
Sep 29, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 28, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 25, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 24, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 23, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 22, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 21, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 18, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 17, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 16, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 15, 2026
2.9900
2.9900
2.9900
2.9900
2.9450
-
Sep 14, 2026
3.0000
3.0000
2.9900
2.9900
2.9450
600
Sep 11, 2026
3.3000
3.3000
3.3000
3.3000
3.2504
-
Sep 10, 2026
3.3000
3.3000
3.3000
3.3000
3.2504
-
Sep 9, 2026
3.3000
3.3000
3.3000
3.3000
3.2504
-
Sep 8, 2026
3.3000
3.3000
3.3000
3.3000
3.2504
1,000
Sep 4, 2026
3.3000
3.3000
3.3000
3.3000
3.2504
-
Sep 3, 2026
3.3000
3.3000
3.3000
3.3000
3.2504
100
Sep 2, 2026
3.2700
3.2700
3.2700
3.2700
3.2208
-
Sep 1, 2026
3.2700
3.2700
3.2700
3.2700
3.2208
-
Aug 31, 2026
3.2700
3.2700
3.2700
3.2700
3.2208
-
Aug 28, 2026
3.2700
3.2700
3.2700
3.2700
3.2208
-
Aug 27, 2026
3.2700
3.2700
3.2700
3.2700
3.2208
-
Aug 26, 2026
3.2700
3.2700
3.2700
3.2700
3.2208
2,300
Aug 25, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Aug 24, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Aug 21, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
600
Aug 20, 2026
3.1800
3.1800
3.1800
3.1800
3.1322
-
Aug 19, 2026
3.1800
3.1800
3.1800
3.1800
3.1322
-
Aug 18, 2026
3.1400
3.1800
3.1400
3.1800
3.1322
6,200
Aug 17, 2026
3.2500
3.2500
3.2500
3.2500
3.2011
1,000
Aug 14, 2026
3.2100
3.2100
3.2100
3.2100
3.1617
-
Aug 13, 2026
3.2100
3.2100
3.2100
3.2100
3.1617
1,900
Aug 12, 2026
3.3400
3.3400
3.3400
3.3400
3.2898
2,100
Aug 11, 2026
3.2800
3.2800
3.2800
3.2800
3.2307
-
Aug 10, 2026
3.2800
3.2800
3.2800
3.2800
3.2307
-
Aug 7, 2026
3.0200
3.2800
3.0200
3.2800
3.2307
2,300
Aug 6, 2026
3.0200
3.0200
3.0200
3.0200
2.9746
-
Aug 5, 2026
3.0200
3.0200
3.0200
3.0200
2.9746
-
Aug 4, 2026
3.0200
3.0200
3.0200
3.0200
2.9746
-
Aug 3, 2026
3.0800
3.1400
3.0200
3.0200
2.9746
1,500
Jul 31, 2026
3.2300
3.2300
3.2300
3.2300
3.1814
-
Jul 30, 2026
3.2300
3.2300
3.2300
3.2300
3.1814
-
Jul 29, 2026
3.2300
3.2300
3.2300
3.2300
3.1814
2,000
Jul 28, 2026
3.4100
3.4100
3.4100
3.4100
3.3587
-
Jul 27, 2026
3.4100
3.4100
3.4100
3.4100
3.3587
700
Jul 24, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 23, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 22, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 21, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 20, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 17, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 16, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 15, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 14, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 13, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jul 10, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
900
Jul 9, 2026
2.8400
2.8400
2.8400
2.8400
2.7973
100
Jul 8, 2026
2.9600
2.9600
2.9600
2.9600
2.9155
-
Jul 7, 2026
2.9600
2.9600
2.9600
2.9600
2.9155
-
Jul 6, 2026
2.9900
2.9900
2.9600
2.9600
2.9155
1,400
Jul 2, 2026
2.6500
2.6500
2.6500
2.6500
2.6102
-
Jul 1, 2026
2.6500
2.6500
2.6500
2.6500
2.6102
-
Jun 30, 2026
2.6500
2.6500
2.6500
2.6500
2.6102
-
Jun 29, 2026
2.6500
2.6500
2.6500
2.6500
2.6102
300
Jun 26, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jun 25, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jun 24, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
-
Jun 23, 2026
3.1000
3.1000
3.1000
3.1000
3.0534
400
Jun 22, 2026
3.2000
3.2800
3.2000
3.2800
3.2307
700
Jun 18, 2026
3.2500
3.2500
3.2500
3.2500
3.2011
400
Jun 17, 2026
3.4200
3.4200
3.4200
3.4200
3.3686
600
Jun 16, 2026
3.5900
3.6600
3.5900
3.6600
3.6050
400
Jun 15, 2026
3.6000
3.6000
3.3400
3.5200
3.4671
1,800
Jun 12, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 11, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 10, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
1,900
Jun 9, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 8, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 5, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 4, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 3, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
Jun 2, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
100
Jun 1, 2026
3.4000
3.4000
3.4000
3.4000
3.3489
100
May 29, 2026
3.5300
3.6500
3.5300
3.6300
3.5754
4,500
May 28, 2026
3.4900
3.4900
3.4900
3.4900
3.4375
-
May 27, 2026
3.4900
3.4900
3.4900
3.4900
3.4375
100
May 26, 2026
3.4500
3.5000
3.4500
3.4900
3.4375
1,700
May 22, 2026
3.1600
3.1600
3.1600
3.1600
3.1125
-
May 21, 2026
3.1600
3.1600
3.1600
3.1600
3.1125
-
May 20, 2026
3.1600
3.1600
3.1600
3.1600
3.1125
-
May 19, 2026
3.1600
3.1600
3.1600
3.1600
3.1125
300
May 18, 2026
3.1700
3.1700
3.1700
3.1700
3.1223
-
May 15, 2026
3.1700
3.1700
3.1700
3.1700
3.1223
-
May 14, 2026
3.1700
3.1700
3.1700
3.1700
3.1223
300
May 13, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
May 12, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
May 11, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
May 8, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
May 7, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
-
May 6, 2026
3.4500
3.4500
3.4500
3.4500
3.3981
400
May 5, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
May 4, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
May 1, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 30, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 29, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 28, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 27, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 24, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 23, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 22, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 21, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 20, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
-
Apr 17, 2026
3.1500
3.1500
3.1500
3.1500
3.1026
500
Apr 16, 2026
3.0200
3.0200
3.0200
3.0200
2.9746
-
Apr 15, 2026
3.0200
3.0200
3.0200
3.0200
2.9746
200
Apr 14, 2026
3.0500
3.0500
3.0500
3.0500
3.0041
600
Apr 13, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 10, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 9, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 8, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 7, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 6, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 2, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Apr 1, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Mar 31, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Mar 30, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2.6900
2.6900
2.6900
2.6900
2.6495
-
Mar 27, 2026
2.6900
2.6900
2.6900
2.6900
2.6151
-
Mar 26, 2026
2.6900
2.6900
2.6900
2.6900
2.6151
-
Mar 25, 2026
2.6900
2.6900
2.6900
2.6900
2.6151
-
Mar 24, 2026
2.6900
2.6900
2.6900
2.6900
2.6151
-
Mar 23, 2026
2.6900
2.6900
2.6900
2.6900
2.6151
1,300
Mar 20, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 19, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 18, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 17, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 16, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 13, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 12, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
-
Mar 11, 2026
3.2100
3.2100
3.2100
3.2100
3.1206
200
Mar 10, 2026
3.2600
3.2600
3.2600
3.2600
3.1692
-
Mar 9, 2026
3.2600
3.2600
3.2600
3.2600
3.1692
-
Mar 6, 2026
3.2600
3.2600
3.2600
3.2600
3.1692
-
Mar 5, 2026
3.2600
3.2600
3.2600
3.2600
3.1692
-
Mar 4, 2026
3.2600
3.2600
3.2600
3.2600
3.1692
100
Mar 3, 2026
3.3000
3.3000
3.3000
3.3000
3.2081
-
Mar 2, 2026
3.3000
3.3000
3.3000
3.3000
3.2081
-
Feb 27, 2026
3.3000
3.3000
3.3000
3.3000
3.2081
200
Feb 26, 2026
3.3500
3.3500
3.1900
3.1900
3.1011
400
Feb 25, 2026
3.1100
3.1100
3.1100
3.1100
3.0234
-
Feb 24, 2026
3.1100
3.1100
3.1100
3.1100
3.0234
-
Feb 23, 2026
3.0500
3.1100
3.0500
3.1100
3.0234
1,600
Feb 20, 2026
2.9400
2.9400
2.9400
2.9400
2.8581
-
Feb 19, 2026
2.9400
2.9400
2.9400
2.9400
2.8581
-
Feb 18, 2026
2.9400
2.9400
2.9400
2.9400
2.8581
-
Feb 17, 2026
2.9400
2.9400
2.9400
2.9400
2.8581
-
Feb 13, 2026
2.9400
2.9400
2.9400
2.9400
2.8581
-
Feb 12, 2026
2.7600
2.9400
2.7600
2.9400
2.8581
7,500
Feb 11, 2026
2.9500
2.9500
2.9500
2.9500
2.8678
-
Feb 10, 2026
2.9500
2.9500
2.9500
2.9500
2.8678
-
Feb 9, 2026
2.9000
2.9500
2.9000
2.9500
2.8678
85,500
Feb 6, 2026
2.7700
2.7700
2.7700
2.7700
2.6928
-
Feb 5, 2026
2.7700
2.7700
2.7700
2.7700
2.6928
-
Feb 4, 2026
2.7700
2.7700
2.7700
2.7700
2.6928
-
Feb 3, 2026
2.7700
2.7700
2.7700
2.7700
2.6928
-
Feb 2, 2026
2.7700
2.7700
2.7700
2.7700
2.6928
-
Jan 30, 2026
2.7700
2.7700
2.7700
2.7700
2.6928
100
Jan 29, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 28, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 27, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 26, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 23, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 22, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 21, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 20, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 16, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
-
Jan 15, 2026
2.7600
2.7600
2.7600
2.7600
2.6831
400
Jan 14, 2026
2.7100
2.7100
2.7100
2.7100
2.6345
-
Jan 13, 2026
2.7100
2.7100
2.7100
2.7100
2.6345
-
Jan 12, 2026
2.7500
2.7500
2.7100
2.7100
2.6345
6,100
Jan 9, 2026
2.7000
2.7400
2.7000
2.7400
2.6637
2,600
Jan 8, 2026
2.7100
2.7100
2.7100
2.7100
2.6345
-
Jan 7, 2026
2.6900
2.7300
2.6900
2.7100
2.6345
400
Jan 6, 2026
2.4800
2.4800
2.4800
2.4800
2.4109
-
Jan 5, 2026
2.4800
2.4800
2.4800
2.4800
2.4109
-
Jan 2, 2026
2.4800
2.4800
2.4800
2.4800
2.4109
-
Dec 31, 2025
2.4800
2.4800
2.4800
2.4800
2.4109
-
Dec 30, 2025
2.4800
2.4800
2.4800
2.4800
2.4109
-
Dec 29, 2025
2.4800
2.4800
2.4800
2.4800
2.4109
-
Dec 26, 2025
2.4800
2.4800
2.4800
2.4800
2.4109
400
Dec 24, 2025
2.5100
2.5100
2.5100
2.5100
2.4401
1,000
Dec 23, 2025
2.3900
2.3900
2.3900
2.3900
2.3234
-
Dec 22, 2025
2.3900
2.3900
2.3900
2.3900
2.3234
2,800
Dec 19, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 18, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 17, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 16, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
100
Dec 15, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 12, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 11, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 10, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 9, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 8, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 5, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 4, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 3, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 2, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Dec 1, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 28, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 26, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 25, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 24, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 21, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 20, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 19, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 18, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
-
Nov 17, 2025
2.3700
2.3700
2.3700
2.3700
2.3040
700
Nov 14, 2025
2.2100
2.2100
2.2100
2.2100
2.1484
500
Nov 13, 2025
2.1800
2.1800
2.1800
2.1800
2.1193
-
Nov 12, 2025
2.1800
2.1800
2.1800
2.1800
2.1193
700
Nov 11, 2025
2.1700
2.1700
2.1700
2.1700
2.1096
1,400
Nov 10, 2025
2.0800
2.0800
2.0800
2.0800
2.0221
-
Nov 7, 2025
2.0800
2.0800
2.0800
2.0800
2.0221
-
