Oma Saastopankki Oyj (OMASP.HE) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	17.22	17.24	17.20	17.20	-0.12%	3,269
2026-10-15	17.20	17.22	17.20	17.22	+0.12%	1,574
2026-10-14	17.20	17.20	17.20	17.20	+0.00%	3,339
2026-10-13	17.20	17.20	17.20	17.20	+0.00%	2,785
2026-10-12	17.22	17.22	17.20	17.20	+0.00%	3,958
2026-10-09	17.20	17.22	17.20	17.20	+0.00%	2,940
2026-10-08	17.20	17.24	17.20	17.20	-0.23%	3,593
2026-10-07	17.20	17.24	17.20	17.24	+0.23%	4,244
2026-10-06	17.20	17.22	17.20	17.20	+0.00%	1,800
2026-10-05	17.20	17.22	17.20	17.20	+0.00%	18,398
2026-10-02	17.20	17.22	17.20	17.20	+0.00%	8,430
2026-10-01	17.20	17.22	17.20	17.20	+0.00%	13,694
2026-09-30	17.20	17.22	17.18	17.20	+0.00%	112,614
2026-09-29	17.20	17.22	17.20	17.20	+0.00%	46,406
2026-09-28	17.02	17.24	16.82	17.20	+1.06%	118,775
2026-09-25	16.70	17.02	16.70	17.02	+0.47%	7,862
2026-09-24	16.96	17.00	16.94	16.94	-0.24%	11,751
2026-09-23	17.00	17.04	16.98	16.98	-0.82%	22,713
2026-09-22	17.12	17.14	17.12	17.12	+0.00%	36,160
2026-09-21	17.12	17.14	17.12	17.12	-0.12%	20,178
2026-09-18	17.14	17.14	17.12	17.14	-0.12%	36,131
2026-09-17	17.14	17.16	17.12	17.16	+0.23%	31,056
2026-09-16	17.14	17.14	17.12	17.12	+0.00%	57,334
2026-09-15	17.10	17.14	17.10	17.12	+0.59%	195,984
2026-09-14	16.98	17.02	16.98	17.02	+0.24%	4,683
2026-09-11	16.98	17.00	16.98	16.98	+0.00%	1,695
2026-09-10	16.98	17.00	16.98	16.98	-0.12%	3,235
2026-09-09	16.98	17.00	16.98	17.00	+0.12%	13,811
2026-09-08	16.98	17.00	16.98	16.98	+0.00%	27,422
2026-09-07	16.94	16.98	16.94	16.98	+0.24%	36,225
2026-09-04	16.94	16.94	16.94	16.94	-0.12%	955
2026-09-03	16.94	16.96	16.94	16.96	+0.12%	3,347
2026-09-02	16.94	16.96	16.94	16.94	+0.00%	1,199
2026-09-01	16.96	16.96	16.94	16.94	-0.12%	4,418
2026-08-31	16.94	16.96	16.94	16.96	+0.12%	6,033
2026-08-28	16.94	16.98	16.94	16.94	+0.00%	45,850
2026-08-27	16.90	16.96	16.90	16.94	+0.24%	12,137
2026-08-26	16.90	16.92	16.90	16.90	+0.00%	11,391
2026-08-25	16.88	16.92	16.88	16.90	+0.12%	12,373
2026-08-24	16.88	16.90	16.88	16.88	+0.00%	6,911
2026-08-21	16.88	16.90	16.88	16.88	+0.00%	10,258
2026-08-20	16.88	16.90	16.88	16.88	+0.00%	3,109
2026-08-19	16.88	16.90	16.88	16.88	+0.00%	2,804
2026-08-18	16.88	16.90	16.88	16.88	+0.00%	3,207
2026-08-17	16.88	16.90	16.88	16.88	-0.12%	2,809
2026-08-14	16.88	16.90	16.88	16.90	+0.12%	2,518
2026-08-13	16.88	16.90	16.88	16.88	+0.00%	8,332
2026-08-12	16.88	16.90	16.88	16.88	+0.00%	13,159
2026-08-11	16.90	16.92	16.88	16.88	-0.12%	6,570
2026-08-10	16.90	16.92	16.90	16.90	+0.00%	8,621
2026-08-07	16.90	16.94	16.90	16.90	-0.24%	4,650
2026-08-06	16.90	16.94	16.90	16.94	+0.24%	53,062
2026-08-05	16.90	16.92	16.88	16.90	+0.12%	10,484
2026-08-04	16.90	16.92	16.88	16.88	+0.00%	23,803
2026-08-03	16.92	16.92	16.88	16.88	-0.24%	4,018
2026-07-31	16.90	16.92	16.88	16.92	+0.24%	7,049
2026-07-30	16.88	16.90	16.88	16.88	-0.12%	1,688
2026-07-29	16.88	16.90	16.88	16.90	+0.12%	14,337
2026-07-28	16.86	16.90	16.86	16.88	+0.12%	6,487
2026-07-27	16.88	16.90	16.86	16.86	+0.00%	14,079
2026-07-24	16.86	16.86	16.84	16.86	-0.12%	4,832
2026-07-23	16.84	16.88	16.84	16.88	+0.24%	57,650
2026-07-22	16.84	16.86	16.84	16.84	+0.00%	14,589
2026-07-21	16.84	16.86	16.84	16.84	-0.12%	49,575
2026-07-20	16.84	16.86	16.84	16.86	+0.00%	50,520
2026-07-17	16.84	16.88	16.84	16.86	+0.00%	21,534
2026-07-16	16.84	16.86	16.82	16.86	+0.12%	43,898
2026-07-15	16.82	16.86	16.82	16.84	+0.00%	34,703
2026-07-14	16.82	16.84	16.82	16.84	+0.12%	33,471
2026-07-13	16.82	16.84	16.82	16.82	+0.00%	108,151
2026-07-10	16.80	16.84	16.80	16.82	+0.12%	113,232
2026-07-09	16.96	17.00	16.80	16.80	+43.59%	507,878
2026-07-08	11.60	11.80	11.52	11.70	+0.86%	3,997
2026-07-07	11.32	11.70	11.32	11.60	+2.47%	2,772
2026-07-06	11.62	11.80	11.32	11.32	-2.92%	10,501
2026-07-03	11.80	11.84	11.66	11.66	-1.19%	1,214
2026-07-02	11.36	11.84	11.36	11.80	+2.61%	5,616
2026-07-01	11.50	11.60	11.48	11.50	-0.17%	2,494
2026-06-30	11.72	11.72	11.52	11.52	-1.87%	5,547
2026-06-29	11.58	11.84	11.58	11.74	+1.38%	6,252
2026-06-26	11.52	11.60	11.44	11.58	+0.52%	1,821
2026-06-25	11.48	11.76	11.36	11.52	+0.17%	6,853
2026-06-24	11.76	11.76	11.42	11.50	-0.52%	13,302
2026-06-23	11.58	11.64	11.40	11.56	+0.52%	7,070
2026-06-22	11.52	11.60	11.48	11.50	-0.17%	7,590
2026-06-18	11.54	11.60	11.44	11.52	-0.35%	2,366
2026-06-17	11.58	11.64	11.42	11.56	-0.34%	8,183
2026-06-16	11.88	11.96	11.60	11.60	-2.19%	4,246
2026-06-15	11.90	12.00	11.86	11.86	+0.51%	4,985
2026-06-12	11.70	11.90	11.70	11.80	+1.55%	9,751
2026-06-11	11.50	11.62	11.50	11.62	-0.34%	2,432
2026-06-10	11.64	11.68	11.50	11.66	-0.34%	7,357
2026-06-09	11.72	11.80	11.54	11.70	+0.86%	6,565
2026-06-08	11.76	11.78	11.58	11.60	-1.19%	14,107
2026-06-05	11.82	11.86	11.74	11.74	-0.84%	1,790
2026-06-04	11.98	11.98	11.76	11.84	-1.17%	1,592
2026-06-03	11.94	12.14	11.74	11.98	+0.00%	14,114
2026-06-02	12.10	12.22	11.88	11.98	-1.64%	14,052
2026-06-01	12.48	12.48	11.94	12.18	-1.93%	13,969
2026-05-29	11.98	12.42	11.90	12.42	+2.64%	17,132
2026-05-28	11.96	12.16	11.70	12.10	+1.34%	40,585
2026-05-27	11.64	11.96	11.64	11.94	+2.93%	18,428
2026-05-26	11.50	11.76	11.46	11.60	+0.52%	20,293
2026-05-25	11.60	11.70	11.44	11.54	-1.03%	21,190
2026-05-22	11.90	11.90	11.62	11.66	-1.69%	11,198
2026-05-21	11.76	11.92	11.66	11.86	+0.68%	9,959
2026-05-20	11.52	11.84	11.52	11.78	+2.26%	9,062
2026-05-19	11.60	11.74	11.50	11.52	-1.03%	15,566
2026-05-18	11.66	11.72	11.52	11.64	-0.68%	8,231
2026-05-15	11.62	11.84	11.62	11.72	+0.86%	3,248
2026-05-13	11.96	11.96	11.60	11.62	-1.02%	9,891
2026-05-12	11.66	12.00	11.66	11.74	-1.34%	8,541
2026-05-11	11.54	12.00	11.54	11.90	+3.12%	8,789
2026-05-08	12.00	12.00	11.50	11.54	-2.37%	7,810
2026-05-07	11.96	11.98	11.60	11.82	+0.17%	11,911
2026-05-06	11.94	11.94	11.64	11.80	+0.34%	11,035
2026-05-05	11.50	11.84	11.50	11.76	+1.73%	7,468
2026-05-04	11.96	12.02	11.56	11.56	-3.02%	13,415
2026-04-30	11.80	12.06	11.70	11.92	+1.36%	14,245
2026-04-29	11.72	11.86	11.72	11.76	+1.03%	12,391
2026-04-28	11.44	11.72	11.30	11.64	+1.93%	15,865
2026-04-27	11.38	11.46	11.28	11.42	+0.71%	12,665
2026-04-24	11.56	11.56	11.34	11.34	-1.90%	8,849
2026-04-23	11.50	11.60	11.40	11.56	+0.70%	6,210
2026-04-22	11.48	11.56	11.34	11.48	+0.35%	7,129
2026-04-21	11.30	11.56	11.30	11.44	+1.24%	6,319
2026-04-20	11.44	11.44	11.14	11.30	-1.40%	7,967
2026-04-17	12.26	12.26	11.44	11.46	-6.68%	22,004
2026-04-16	12.06	12.38	12.02	12.28	+2.16%	10,728
2026-04-15	12.10	12.18	11.72	12.02	-0.66%	14,598
2026-04-14	12.50	12.50	12.04	12.10	-1.94%	17,368
2026-04-13	12.68	12.68	12.30	12.34	-2.37%	8,391
2026-04-10	12.80	12.82	12.54	12.64	+1.44%	3,553
2026-04-09	12.68	12.68	12.44	12.46	-0.95%	5,086
2026-04-08	12.64	12.66	12.50	12.58	+2.11%	5,215
2026-04-07	12.60	12.62	12.20	12.32	-2.07%	17,659
2026-04-02	12.50	12.60	12.32	12.58	+0.96%	8,412
2026-04-01	12.22	12.50	12.10	12.46	+2.98%	10,355
2026-03-31	12.18	12.18	12.00	12.10	+0.17%	12,300
2026-03-30	12.02	12.10	11.88	12.08	+1.17%	2,249
2026-03-27	12.12	12.12	11.80	11.94	-0.67%	10,969
2026-03-26	11.86	12.12	11.86	12.02	+0.50%	12,611
2026-03-25	12.18	12.18	11.88	11.96	-1.16%	7,197
2026-03-24	12.18	12.18	11.78	12.10	+1.00%	7,374
2026-03-23	11.88	12.20	11.48	11.98	+0.84%	14,494
2026-03-20	11.96	12.12	11.86	11.88	-0.34%	7,066
2026-03-19	12.18	12.18	11.82	11.92	-0.83%	6,003
2026-03-18	12.26	12.26	11.94	12.02	-1.31%	5,740
2026-03-17	12.00	12.22	11.80	12.18	+2.01%	9,845
2026-03-16	11.96	11.98	11.90	11.94	+0.00%	2,004
2026-03-13	12.00	12.16	11.80	11.94	-0.33%	10,412
2026-03-12	11.92	12.00	11.80	11.98	+0.34%	7,077
2026-03-11	12.02	12.10	11.92	11.94	-0.50%	18,720
2026-03-10	11.92	12.16	11.92	12.00	+2.21%	11,335
2026-03-09	11.70	11.92	11.50	11.74	-0.51%	16,073
2026-03-06	12.18	12.18	11.78	11.80	-3.12%	26,781
2026-03-05	12.08	12.32	12.08	12.18	+0.66%	7,761
2026-03-04	12.00	12.82	12.00	12.10	+2.89%	8,539
2026-03-03	12.10	12.10	11.74	11.76	-3.29%	8,033
2026-03-02	12.04	12.28	11.86	12.16	-0.49%	22,601
2026-02-27	12.16	12.38	12.16	12.22	+0.33%	13,774
2026-02-26	12.74	12.74	12.18	12.18	-1.30%	14,320
2026-02-25	12.44	12.50	12.30	12.34	-1.44%	7,735
2026-02-24	12.34	12.66	12.34	12.52	+1.46%	9,068
2026-02-23	12.52	12.60	12.34	12.34	-1.59%	12,683
2026-02-20	12.50	12.60	12.44	12.54	+0.32%	10,990
2026-02-19	12.24	12.54	12.16	12.50	+1.63%	21,758
2026-02-18	12.28	12.46	12.28	12.30	-0.32%	8,773
2026-02-17	12.18	12.48	12.18	12.34	+1.31%	5,771
2026-02-16	12.26	12.48	12.18	12.18	-0.65%	41,888
2026-02-13	12.70	12.80	12.22	12.26	-3.46%	10,136
2026-02-12	12.38	12.82	11.68	12.70	+1.28%	36,302
2026-02-11	12.76	12.84	12.50	12.54	-2.03%	15,541
2026-02-10	13.10	13.10	12.78	12.80	-2.29%	6,824
2026-02-09	13.08	13.12	12.94	13.10	+0.00%	6,582
2026-02-06	13.08	13.14	12.84	13.10	+0.77%	13,505
2026-02-05	13.18	13.18	12.88	13.00	-0.76%	22,811
2026-02-04	13.36	13.36	13.10	13.10	-1.80%	10,061
2026-02-03	13.10	13.46	13.10	13.34	+1.83%	20,714
2026-02-02	12.78	13.14	12.60	13.10	+2.18%	18,100
2026-01-30	12.88	13.02	12.74	12.82	-0.47%	13,376
2026-01-29	13.00	13.10	12.84	12.88	-0.46%	9,759
2026-01-28	13.08	13.26	12.92	12.94	-1.22%	16,909
2026-01-27	13.18	13.18	12.96	13.10	-0.61%	13,093
2026-01-26	13.46	13.46	13.04	13.18	+0.46%	15,147
2026-01-23	13.20	13.36	13.12	13.12	-0.61%	20,887
2026-01-22	13.02	13.26	12.90	13.20	+1.69%	16,639
2026-01-21	13.20	13.24	12.70	12.98	-1.67%	38,203
2026-01-20	13.24	13.24	12.92	13.20	-1.20%	17,837
2026-01-19	13.18	13.36	13.00	13.36	+0.45%	214,622
2026-01-16	13.20	13.46	13.12	13.30	+0.61%	17,335
2026-01-15	13.40	13.56	13.22	13.22	-1.34%	129,646
2026-01-14	13.32	13.44	13.06	13.40	+0.30%	21,208
2026-01-13	13.58	13.74	13.34	13.36	-1.62%	32,251
2026-01-12	13.16	13.68	13.04	13.58	+3.98%	40,395
2026-01-09	12.92	13.30	12.88	13.06	+2.03%	32,110
2026-01-08	12.56	12.84	12.46	12.80	+2.24%	19,632
2026-01-07	12.18	12.58	12.18	12.52	+2.96%	17,121
2026-01-05	12.52	12.52	12.08	12.16	-2.25%	20,205
2026-01-02	12.18	12.46	12.14	12.44	+1.97%	15,641
2025-12-30	12.30	12.34	12.10	12.20	-0.81%	18,090
2025-12-29	11.94	12.40	11.94	12.30	+3.19%	54,209
2025-12-23	11.36	11.96	11.34	11.92	+6.05%	47,130
2025-12-22	11.02	11.38	10.80	11.24	+1.63%	51,975
2025-12-19	11.02	11.10	11.00	11.06	+0.55%	15,417
2025-12-18	10.94	11.24	10.78	11.00	+1.66%	51,340
2025-12-17	10.80	10.94	10.72	10.82	+0.19%	8,696
2025-12-16	10.72	10.90	10.68	10.80	+0.75%	11,526
2025-12-15	10.76	10.84	10.72	10.72	-0.37%	4,744
2025-12-12	10.84	10.86	10.66	10.76	-0.37%	11,181
2025-12-11	10.88	10.88	10.76	10.80	-0.55%	8,206
2025-12-10	10.92	10.92	10.76	10.86	-0.55%	17,960
2025-12-09	10.94	10.96	10.82	10.92	+0.55%	5,734
2025-12-08	10.82	10.96	10.78	10.86	+0.00%	14,415
2025-12-05	10.82	10.98	10.82	10.86	+0.00%	12,647
2025-12-04	10.90	10.92	10.78	10.86	-0.37%	7,809
2025-12-03	10.80	10.90	10.76	10.90	+1.68%	6,777
2025-12-02	10.62	10.78	10.60	10.72	+0.75%	14,219
2025-12-01	10.78	10.86	10.64	10.64	-1.48%	9,052
2025-11-28	11.00	11.00	10.74	10.80	-1.64%	4,570
2025-11-27	10.86	10.98	10.80	10.98	+1.10%	2,277
2025-11-26	10.74	10.94	10.72	10.86	+1.12%	92,880
2025-11-25	10.30	10.84	10.30	10.74	+0.37%	6,073
2025-11-24	10.72	11.02	10.70	10.70	+0.00%	12,848
2025-11-21	10.62	10.70	10.44	10.70	+0.94%	7,737
2025-11-20	10.62	10.72	10.60	10.60	+0.38%	3,221
2025-11-19	10.40	10.64	10.40	10.56	+1.54%	5,616
2025-11-18	10.60	10.60	10.30	10.40	-1.52%	27,321
2025-11-17	10.82	10.84	10.54	10.56	-2.40%	15,240
2025-11-14	11.00	11.04	10.70	10.82	-1.64%	11,917
2025-11-13	10.86	11.06	10.82	11.00	+1.66%	8,455
2025-11-12	10.70	10.86	10.70	10.82	+1.12%	5,085
2025-11-11	10.78	10.82	10.70	10.70	-0.56%	9,877
2025-11-10	10.72	10.84	10.72	10.76	+0.00%	10,935
2025-11-07	10.76	10.86	10.64	10.76	+0.19%	378,027
2025-11-06	10.66	10.80	10.66	10.74	+0.94%	12,209
2025-11-05	10.56	10.74	10.48	10.64	+0.76%	20,400
2025-11-04	10.64	10.92	10.50	10.56	-2.94%	34,052
2025-11-03	10.96	11.04	10.46	10.88	-0.73%	39,130
2025-10-31	10.86	11.00	10.86	10.96	+0.74%	8,781
2025-10-30	10.94	11.02	10.84	10.88	-0.73%	18,626
2025-10-29	11.24	11.24	10.84	10.96	-2.49%	23,282
2025-10-28	11.22	11.34	11.22	11.24	+0.00%	8,988
2025-10-27	11.64	11.68	11.22	11.24	-3.44%	28,441
2025-10-24	11.56	11.76	11.52	11.64	+0.87%	31,053
2025-10-23	11.34	11.60	11.32	11.54	+2.12%	17,767
2025-10-22	11.36	11.40	11.20	11.30	-0.70%	26,644
2025-10-21	11.50	11.58	11.38	11.38	-1.04%	8,410
2025-10-20	11.42	11.60	11.40	11.50	+0.88%	10,620
2025-10-17	11.50	11.50	11.30	11.40	-0.87%	19,919

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+27.34%). Worst month: Feb (-11.04%). Based on 2 years of daily data (2025–2026).

Jan+1.44%
Feb-11.04%
Mar-4.02%
Apr+0.99%
May+0.87%
Jun-4.15%
Jul+27.34%
Aug+3.21%
Sep+10.96%
Oct-5.52%
Nov-0.74%
Dec+14.66%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Oma Saastopankki Oyj's (OMASP.HE) latest close?

17.20 on 2026-10-16, from the Closelook data lake's daily price record.

What is OMASP.HE's 52-week high and low?

17.24 high and 10.30 low over the trailing 52 weeks, as of 2026-10-16.

What is Oma Saastopankki Oyj's strongest and weakest month historically?

Historically, OMASP.HE's strongest calendar month has been Jul (average +27.34%) and its weakest Feb (average -11.04%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.