Neste Oil Oyj ADR (OP: NTOIY )

13.91 +0.20 (+1.46%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.75 13.94 13.63 13.71 66,320 +0.03(+0.22%)
Mar 26, 2024 13.85 13.85 13.56 13.68 118,817 -0.18(-1.30%)
Mar 25, 2024 13.38 13.89 13.32 13.86 92,973 +0.60(+4.56%)
Mar 22, 2024 12.87 13.31 12.81 13.26 70,030 +0.22(+1.65%)
Mar 21, 2024 13.26 13.27 13.01 13.04 42,289 -0.43(-3.19%)
Mar 20, 2024 13.37 13.53 13.37 13.47 52,242 -0.02(-0.15%)
Mar 19, 2024 13.44 13.55 13.41 13.49 91,788 +0.04(+0.30%)
Mar 18, 2024 13.53 13.53 13.42 13.45 38,330 +0.01(+0.07%)
Mar 15, 2024 13.44 13.47 13.35 13.44 67,372 +0.06(+0.45%)
Mar 14, 2024 13.44 13.57 13.33 13.38 265,951 -0.42(-3.04%)
Mar 13, 2024 13.68 13.89 13.64 13.80 123,377 -0.16(-1.15%)
Mar 12, 2024 13.91 14.05 13.84 13.96 72,714 +0.21(+1.53%)
Mar 11, 2024 13.66 13.75 13.63 13.75 76,973 +0.08(+0.59%)
Mar 08, 2024 13.80 13.81 13.63 13.67 26,687 +0.10(+0.74%)
Mar 07, 2024 13.66 13.71 13.56 13.57 59,115 +0.06(+0.44%)
Mar 06, 2024 13.42 13.54 13.42 13.51 85,304 +0.17(+1.27%)
Mar 05, 2024 13.35 13.48 13.28 13.34 54,757 -0.18(-1.33%)
Mar 04, 2024 13.46 13.55 13.45 13.52 55,433 -0.24(-1.74%)
Mar 01, 2024 13.46 13.77 13.46 13.76 65,205 +0.14(+1.03%)
Feb 29, 2024 13.69 13.76 13.58 13.62 110,153 -0.19(-1.38%)
Feb 28, 2024 13.89 13.97 13.81 13.81 42,756 -0.51(-3.56%)
Feb 27, 2024 14.13 14.40 14.13 14.32 91,971 +0.14(+0.99%)
Feb 26, 2024 14.07 14.22 14.06 14.18 62,416 -0.26(-1.80%)
Feb 23, 2024 14.47 14.56 14.22 14.44 109,466 -0.42(-2.83%)
Feb 22, 2024 14.79 14.94 14.79 14.86 53,767 +0.03(+0.20%)
Feb 21, 2024 14.77 14.86 14.60 14.83 147,758 +0.00(+0.00%)
Feb 20, 2024 14.54 14.88 14.54 14.83 84,345 +0.20(+1.37%)
Feb 16, 2024 14.60 14.75 14.60 14.63 28,261 +0.00(+0.00%)
Feb 15, 2024 14.41 14.63 14.41 14.63 87,633 +0.00(+0.00%)
Feb 14, 2024 14.51 14.73 14.47 14.63 78,703 +0.05(+0.34%)
Feb 13, 2024 14.80 14.80 14.58 14.58 85,001 -0.06(-0.41%)
Feb 12, 2024 14.50 14.70 14.50 14.64 39,685 +0.07(+0.48%)
Feb 09, 2024 14.67 14.67 14.46 14.57 32,948 -0.34(-2.31%)
Feb 08, 2024 15.17 15.17 14.69 14.91 44,408 -2.05(-12.06%)
Feb 07, 2024 17.06 17.06 16.85 16.96 24,960 -0.08(-0.47%)
Feb 06, 2024 16.93 17.21 16.91 17.04 44,341 +0.14(+0.83%)
Feb 05, 2024 16.74 16.95 16.69 16.90 43,804 -0.21(-1.23%)
Feb 02, 2024 17.07 17.14 17.00 17.11 15,235 -0.26(-1.50%)
Feb 01, 2024 17.40 17.52 17.27 17.37 39,831 +0.16(+0.90%)
Jan 31, 2024 17.52 17.55 17.16 17.21 14,596 -0.42(-2.38%)
Jan 30, 2024 17.75 17.91 17.46 17.64 28,053 -0.15(-0.87%)
Jan 29, 2024 17.70 17.84 17.58 17.79 26,193 +0.22(+1.25%)
Jan 26, 2024 17.76 17.88 17.52 17.57 13,866 +0.22(+1.27%)
Jan 25, 2024 17.46 17.58 17.13 17.35 115,020 -0.06(-0.34%)
Jan 24, 2024 17.50 17.61 17.34 17.41 26,885 +0.20(+1.16%)
Jan 23, 2024 17.08 17.28 17.08 17.21 47,988 +0.37(+2.20%)
Jan 22, 2024 16.94 17.11 16.83 16.84 58,021 -0.11(-0.68%)
Jan 19, 2024 17.00 17.06 16.72 16.95 74,501 -0.33(-1.88%)
Jan 18, 2024 17.33 17.39 17.17 17.28 98,839 -0.23(-1.31%)
Jan 17, 2024 17.37 17.51 17.30 17.51 59,841 -0.19(-1.07%)
Jan 16, 2024 17.62 17.87 17.58 17.70 37,554 -0.06(-0.31%)
Jan 12, 2024 17.95 18.08 17.70 17.76 17,231 +0.13(+0.75%)
Jan 11, 2024 17.64 17.65 17.33 17.62 16,073 +0.10(+0.59%)
Jan 10, 2024 17.52 17.57 17.45 17.52 16,842 -0.01(-0.06%)
Jan 09, 2024 17.59 17.63 17.46 17.53 24,839 -0.12(-0.66%)
Jan 08, 2024 17.41 17.71 17.41 17.65 26,965 -0.02(-0.14%)
Jan 05, 2024 17.65 17.83 17.61 17.67 21,935 +0.15(+0.86%)
Jan 04, 2024 17.62 17.68 17.52 17.52 37,803 +0.25(+1.45%)
Jan 03, 2024 17.29 17.41 17.22 17.27 22,692 -0.38(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.