Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Neste Oyj (NTOIY)

5.0000
+0.0100
+(0.20%)
As of 9:30:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20255.00005.00005.00005.00005.0000200
May 7, 20255.04005.04004.93004.98004.980053,600
May 6, 20255.25005.38005.05005.15005.150024,200
May 5, 20255.36005.56005.30005.32005.320058,400
May 2, 20255.24005.32005.22005.26005.2600128,100
May 1, 20255.12005.36005.10005.16005.1600161,100
Apr 30, 20255.11005.18005.08005.15005.1500120,800
Apr 29, 20254.84005.04004.80005.02005.0200128,400
Apr 28, 20254.61004.66004.47004.54004.540098,300
Apr 25, 20254.55004.73004.47004.73004.730029,700
Apr 24, 20254.58004.59004.47004.59004.590088,200
Apr 23, 20254.69004.69004.46004.49004.490096,500
Apr 22, 20254.48004.56004.38004.47004.4700271,400
Apr 21, 20254.14004.27004.14004.27004.2700167,300
Apr 17, 20254.39004.39004.21004.27004.2700164,900
Apr 16, 20254.14004.25004.14004.17004.170086,500
Apr 15, 20254.18004.23004.05004.10004.1000372,000
Apr 14, 20254.20004.35004.18004.19004.1900318,300
Apr 11, 20254.18004.18004.06004.16004.1600298,100
Apr 10, 20253.96004.00003.84003.95003.9500391,000
Apr 9, 20253.77004.12003.77004.12004.1200547,800
Apr 8, 20254.27004.27003.75003.87003.8700507,900
Apr 7, 20253.97004.21003.95004.07004.0700602,800
Apr 4, 20254.19004.26004.04004.12004.1200272,800
Apr 3, 20254.45004.49004.29004.32004.3200320,400
Apr 2, 20254.61004.61004.44004.48004.4800316,200
Apr 1, 20254.62004.62004.46004.50004.5000329,700
Mar 31, 20254.60004.63004.55004.55004.5500122,700
Mar 28, 20254.82004.82004.65004.74004.740051,000
Mar 27, 2025 0.105 Dividend
Mar 27, 20254.65004.85004.65004.76004.7600156,500
Mar 26, 20254.80004.80004.69004.74004.6350146,500
Mar 25, 20255.01005.08004.72004.73004.6252132,800
Mar 24, 20254.93005.02004.85004.94004.8306118,700
Mar 21, 20255.22005.22004.94005.00004.8892144,000
Mar 20, 20255.06005.14005.06005.09004.977219,200
Mar 19, 20255.46005.46005.17005.17005.055549,600
Mar 18, 20255.48005.48005.22005.27005.1533102,500
Mar 17, 20255.28005.28005.06005.14005.0261134,300
Mar 14, 20254.84004.92004.80004.87004.762150,700
Mar 13, 20254.79004.79004.68004.74004.635083,900
Mar 12, 20254.84004.88004.76004.85004.7426126,900
Mar 11, 20255.08005.08004.91004.94004.830694,400
Mar 10, 20254.95005.01004.93005.00004.8892218,800
Mar 7, 20254.73004.88004.73004.85004.742646,300
Mar 6, 20254.85004.89004.80004.85004.7426120,900
Mar 5, 20254.69004.78004.66004.74004.6350110,100
Mar 4, 20254.46004.59004.42004.52004.4199138,900
Mar 3, 20254.55004.58004.41004.46004.3612200,800
Feb 28, 20254.48004.51004.37004.40004.3025140,900
Feb 27, 20254.63004.63004.49004.49004.3905135,100
Feb 26, 20254.97004.97004.75004.76004.654654,400
Feb 25, 20254.72004.86004.72004.77004.6643286,600
Feb 24, 20254.77004.77004.59004.62004.5177139,100
Feb 21, 20254.65004.71004.60004.60004.4981119,100
Feb 20, 20254.71004.77004.66004.68004.5763102,300
Feb 19, 20254.67004.75004.67004.68004.5763358,500
Feb 18, 20255.05005.05004.97004.99004.8795228,500
Feb 14, 20255.30005.50005.30005.41005.2902102,200
Feb 13, 20255.15005.31005.07005.25005.1337231,200
Feb 12, 20255.91005.95005.85005.94005.8084120,600
Feb 11, 20256.00006.07005.91006.00005.867145,700
Feb 10, 20256.20006.20005.88006.04005.9062152,500
Feb 7, 20256.05006.29005.99005.99005.8573142,100
Feb 6, 20256.14006.18006.01006.04005.9062120,000
Feb 5, 20256.10006.14006.02006.09005.955186,200
Feb 4, 20256.14006.28006.08006.12005.984467,900
Feb 3, 20256.16006.16005.96006.05005.9160100,500
Jan 31, 20256.42006.49006.25006.28006.1409210,000
Jan 30, 20256.40006.52006.39006.52006.375647,500
Jan 29, 20256.50006.50006.40006.40006.258224,600
Jan 28, 20256.69006.70006.60006.67006.522253,100
Jan 27, 20256.73006.89006.68006.86006.708055,200
Jan 24, 20256.81006.93006.75006.93006.776551,800
Jan 23, 20256.70006.75006.63006.69006.541875,000
Jan 22, 20256.64006.64006.53006.56006.414790,900
Jan 21, 20256.66006.68006.49006.64006.4929148,900
Jan 17, 20256.45006.54006.40006.45006.307121,400
Jan 16, 20256.54006.54006.30006.41006.268092,400
Jan 15, 20256.78006.78006.57006.68006.532038,100
Jan 14, 20256.41006.50006.37006.43006.2876357,100
Jan 13, 20256.39006.48006.24006.45006.3071211,800
Jan 10, 20256.59006.59006.23006.28006.140998,800
Jan 8, 20256.43006.57006.42006.57006.4245106,600
Jan 7, 20256.93006.93006.68006.78006.6298412,400
Jan 6, 20256.66006.93006.66006.78006.6298221,500
Jan 3, 20256.82006.82006.47006.56006.4147104,500
Jan 2, 20256.37006.43006.30006.34006.1996123,500
Dec 31, 20246.21006.24006.10006.24006.101880,200
Dec 30, 20246.01006.30006.01006.27006.1311163,300
Dec 27, 20246.00006.12005.86006.06005.925866,300
Dec 26, 20245.84005.88005.82005.88005.7497139,400
Dec 24, 20245.75005.94005.56005.77005.642229,900
Dec 23, 20245.63005.79005.53005.75005.6226743,300
Dec 20, 20245.72005.83005.72005.78005.65201,201,800
Dec 19, 20246.01006.01005.87005.87005.7400374,800
Dec 18, 20246.21006.22005.92005.93005.7986283,500
Dec 17, 20246.40006.41006.31006.35006.2093139,600
Dec 16, 20246.44006.52006.40006.42006.2778249,200
Dec 13, 20246.81006.81006.57006.61006.463684,100
Dec 12, 20246.81006.81006.68006.71006.5614148,500
Dec 11, 20246.94006.94006.83006.89006.7374149,800
Dec 10, 20247.02007.18006.92006.95006.7960181,700
Dec 9, 20247.22007.22006.92006.93006.7765148,500
Dec 6, 20246.91007.10006.89007.10006.9427147,500
Dec 5, 20246.97006.98006.91006.91006.7569170,400
Dec 4, 20247.23007.37007.03007.18007.0209140,500
Dec 3, 20247.60007.60007.25007.41007.2459279,300
Dec 2, 20247.55007.66007.52007.53007.3632167,500
Nov 29, 20247.54007.59007.48007.54007.373043,500
Nov 27, 20247.36007.50007.36007.46007.2947182,600
Nov 26, 20247.40007.43007.29007.35007.1872179,900
Nov 25, 20247.46007.46007.33007.42007.2556241,800
Nov 22, 20247.25007.46007.25007.46007.294799,300
Nov 21, 20247.31007.49007.31007.45007.2850100,600
Nov 20, 20247.25007.38007.25007.27007.109056,300
Nov 19, 20247.18007.23007.16007.20007.0405208,100
Nov 18, 20246.99007.35006.99007.35007.1872223,100
Nov 15, 20247.11007.32007.11007.19007.0307129,900
Nov 14, 20247.27007.29007.13007.15006.9916146,900
Nov 13, 20246.78007.05006.78007.04006.8841213,200
Nov 12, 20246.84006.84006.76006.80006.6494169,800
Nov 11, 20246.80007.03006.80006.94006.7863205,100
Nov 8, 20246.95006.95006.63006.86006.708096,700
Nov 7, 20247.10007.19007.10007.12006.9623140,000
Nov 6, 20246.95007.00006.83006.94006.786398,600
Nov 5, 20247.51007.69007.51007.59007.4219165,700
Nov 4, 20247.58007.62007.56007.60007.4316114,900
Nov 1, 20247.77007.77007.52007.58007.412155,600
Oct 31, 20248.00008.07007.83007.93007.7543128,200
Oct 30, 20248.20008.20007.84007.89007.715264,800
Oct 29, 20248.23008.23007.99008.08007.901088,400
Oct 28, 20247.87008.03007.83007.96007.7837155,300
Oct 25, 20247.70007.93007.67007.87007.6957144,300
Oct 24, 20247.90007.96007.68007.71007.5392173,400
Oct 23, 20248.21008.26008.13008.14007.959795,300
Oct 22, 20248.21008.28008.14008.26008.0770166,800
Oct 21, 20248.23008.39008.15008.15007.969586,100
Oct 18, 20248.23008.28008.21008.25008.067294,200
Oct 17, 20248.58008.60008.53008.57008.3802173,300
Oct 16, 20248.70008.78008.63008.63008.438873,200
Oct 15, 20248.90008.90008.71008.71008.5171104,300
Oct 14, 20249.42009.42009.10009.27009.064781,500
Oct 11, 20249.23009.36009.23009.33009.123342,500
Oct 10, 20248.97009.17008.94009.13008.927865,800
Oct 9, 20248.83009.03008.83008.91008.712678,200
Oct 8, 20249.17009.17008.96008.97008.771389,900
Oct 7, 20249.45009.50009.31009.37009.162446,800
Oct 4, 20249.28009.45009.28009.39009.1820105,600
Oct 3, 20249.09009.23009.09009.20008.996225,800
Oct 2, 2024 0.335 Dividend
Oct 2, 20249.36009.37009.20009.25009.045142,100
Oct 1, 20249.37009.55009.19009.41008.8740157,900
Sep 30, 20249.60009.79009.53009.57009.0249140,800
Sep 27, 20249.37009.60009.37009.50008.958834,700
Sep 26, 20249.01009.27009.01009.06008.543960,500
Sep 25, 20249.30009.30009.07009.07008.553372,100
Sep 24, 20249.27009.34009.21009.30008.770254,200
Sep 23, 20249.07009.13008.98009.05008.534577,500
Sep 20, 20249.27009.30009.19009.29008.760871,100
Sep 19, 20249.32009.33009.15009.27008.741972,000
Sep 18, 20249.05009.15008.89009.15008.628836,900
Sep 17, 20249.24009.24008.96008.96008.449659,700
Sep 16, 20248.98009.03008.91009.00008.4873111,500
Sep 13, 20248.84008.88008.69008.75008.2516223,700
Sep 12, 20248.67008.68008.53008.59008.1007134,800
Sep 11, 20248.92009.01008.71008.86008.3553191,900
Sep 10, 202410.000010.00009.74009.88009.3172197,000
Sep 9, 202410.000010.05009.92009.92009.354978,600
Sep 6, 202410.440010.440010.060010.07009.4964119,000
Sep 5, 202410.750010.750010.540010.54009.939650,700
Sep 4, 202410.910010.910010.510010.51009.911343,200
Sep 3, 202411.330011.330011.070011.130010.496096,600
Aug 30, 202411.800011.820011.600011.640010.9769177,200
Aug 29, 202411.990012.070011.930012.040011.3542320,600
Aug 28, 202411.510011.600011.510011.560010.901545,000
Aug 27, 202411.600011.810011.530011.610010.9487519,600
Aug 26, 202411.220011.290011.170011.170010.533726,900
Aug 23, 202411.160011.340011.120011.220010.580924,700
Aug 22, 202411.060011.090010.920010.960010.335736,300
Aug 21, 202411.010011.100011.000011.100010.4677283,500
Aug 20, 202411.150011.150010.980010.990010.364070,400
Aug 19, 202410.940011.180010.940011.120010.4866473,800
Aug 16, 202410.890010.950010.840010.860010.241424,200
Aug 15, 202410.920011.020010.830010.950010.326240,000
Aug 14, 202410.600010.680010.440010.56009.958531,600
Aug 13, 202410.230010.680010.150010.680010.0716160,000
Aug 12, 202410.150010.15009.90009.90009.3361149,100
Aug 9, 20249.930010.14009.890010.14009.5624107,900
Aug 8, 20249.970010.25009.940010.18009.6001121,600
Aug 7, 202410.120010.12009.70009.80009.2418139,600
Aug 6, 20249.630010.26009.62009.85009.2889138,100
Aug 5, 20249.73009.73009.38009.57009.024977,500
Aug 2, 20249.81009.92009.80009.87009.307883,400
Aug 1, 202410.050010.07009.83009.90009.336132,800
Jul 31, 202410.160010.370010.050010.17009.590777,600
Jul 30, 20249.70009.94009.64009.93009.3644129,600
Jul 29, 202410.230010.230010.010010.08009.5058114,000
Jul 26, 202410.200010.300010.200010.30009.713340,200
Jul 25, 20249.62009.89009.62009.86009.298368,200
Jul 24, 20249.32009.39009.27009.39008.855161,600
Jul 23, 20249.36009.36009.16009.17008.647661,500
Jul 22, 20249.39009.42009.27009.42008.8834749,700
Jul 19, 20249.30009.46009.28009.45008.911728,400
Jul 18, 20249.52009.66009.49009.62009.072043,200
Jul 17, 20249.27009.44009.27009.44008.902343,600
Jul 16, 20249.04009.23009.04009.23008.704260,100
Jul 15, 20249.20009.23009.06009.10008.581683,700
Jul 12, 20249.19009.22009.14009.22008.694899,800
Jul 11, 20248.95008.95008.86008.87008.3647123,900
Jul 10, 20248.91009.01008.82008.99008.477964,200
Jul 9, 20249.15009.21009.11009.12008.6005113,600
Jul 8, 20249.35009.39009.24009.30008.7702168,000
Jul 5, 20249.62009.62009.44009.56009.015450,300
Jul 3, 20249.28009.44009.28009.40008.864523,800
Jul 2, 20249.28009.41009.27009.32008.7891246,800
Jul 1, 20248.98009.16008.96009.05008.5345119,900
Jun 28, 20248.97008.97008.79008.85008.345984,100
Jun 27, 20248.94009.05008.88008.97008.459096,200
Jun 26, 20249.00009.00008.85008.85008.345987,200
Jun 25, 20248.96009.00008.88009.00008.4873184,700
Jun 24, 20248.98009.06008.90008.98008.4685249,200
Jun 21, 20249.05009.12008.94008.99008.477999,200
Jun 20, 20249.08009.17009.01009.06008.543972,500
Jun 18, 20249.42009.50009.38009.48008.9400148,400
Jun 17, 20249.48009.48009.24009.36008.8268215,200
Jun 14, 20249.50009.57009.40009.49008.949458,400
Jun 13, 202410.000010.00009.63009.64009.090978,200
Jun 12, 202410.050010.07009.87009.97009.402160,200
Jun 11, 20249.82009.94009.79009.92009.3549127,900
Jun 10, 202410.100010.10009.88009.95009.3832124,900
Jun 7, 202410.370010.370010.140010.18009.600188,200
Jun 6, 202410.090010.230010.010010.22009.6378142,200
Jun 5, 202410.190010.240010.110010.24009.656768,500
Jun 4, 202410.200010.240010.110010.21009.628485,800
Jun 3, 202410.400010.500010.220010.47009.873664,700
May 31, 202410.360010.470010.330010.47009.873696,600
May 30, 202410.440010.450010.250010.25009.6661142,300
May 29, 202410.500010.510010.280010.37009.7793231,900
May 28, 202410.800010.800010.650010.680010.071683,100
May 24, 202410.620010.760010.600010.730010.1188117,800
May 23, 202410.800010.800010.550010.60009.9962141,700
May 22, 202410.790010.810010.570010.790010.1754126,000
May 21, 202410.680010.680010.540010.60009.9962179,600
May 20, 202410.510010.630010.490010.52009.9207119,900
May 17, 202410.320010.320010.230010.25009.666142,200
May 16, 202410.460010.460010.370010.40009.807657,300
May 15, 202410.390010.390010.240010.38009.7887232,100
May 14, 202411.940012.050011.400011.540010.882686,700
May 13, 202412.060012.330011.950012.310011.6088231,700
May 10, 202411.950012.170011.920012.020011.335333,000
May 9, 202411.670011.820011.660011.790011.118460,500
May 8, 202411.570011.890011.570011.640010.976983,200

Related Tickers

CSAN Cosan S.A.
5.73
+8.84%
 
CVI CVR Energy, Inc.
21.05
+2.04%
 
RUI.PA Rubis
30.04
+1.97%
 
PBF PBF Energy Inc.
18.89
+2.97%
 
IEP Icahn Enterprises L.P.
8.52
+2.03%
 
VLO Valero Energy Corporation
120.05
+2.65%
 
SUN Sunoco LP
56.05
-0.88%
 
PSX Phillips 66
108.36
+2.66%