OTC Markets OTCPK - Delayed Quote USD

Nokian Renkaat Oyj (NKRKY)

3.9100

+3.9100

(0.00%)

As of January 24 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	3.9100	3.9100	3.9100	3.9100	3.9100	200
Jan 23, 2025	3.9200	3.9200	3.9200	3.9200	3.9200	7,400
Jan 22, 2025	3.9000	3.9000	3.9000	3.9000	3.9000	-
Jan 21, 2025	3.9100	3.9100	3.9000	3.9000	3.9000	3,600
Jan 17, 2025	3.8400	3.8400	3.8400	3.8400	3.8400	800
Jan 16, 2025	3.9100	3.9100	3.9100	3.9100	3.9100	1,500
Jan 15, 2025	3.9300	3.9300	3.9300	3.9300	3.9300	100
Jan 14, 2025	3.8300	3.8300	3.8300	3.8300	3.8300	200
Jan 13, 2025	3.7700	3.7700	3.7700	3.7700	3.7700	6,600
Jan 10, 2025	3.7800	3.8000	3.7800	3.8000	3.8000	2,500
Jan 8, 2025	3.7900	3.7900	3.7900	3.7900	3.7900	1,200
Jan 7, 2025	3.9300	3.9400	3.8700	3.8700	3.8700	35,600
Jan 6, 2025	3.7900	3.9800	3.7900	3.9200	3.9200	10,400
Jan 3, 2025	3.7600	3.7600	3.7600	3.7600	3.7600	-
Jan 2, 2025	3.8000	3.8000	3.7600	3.7600	3.7600	8,300
Dec 31, 2024	3.8000	3.8000	3.7700	3.7800	3.7800	26,100
Dec 30, 2024	3.7600	3.7900	3.7600	3.7900	3.7900	1,100
Dec 27, 2024	3.6100	3.7400	3.6100	3.7400	3.7400	8,100
Dec 26, 2024	3.7700	3.7700	3.7700	3.7700	3.7700	1,000
Dec 24, 2024	3.7700	3.7700	3.7700	3.7700	3.7700	900
Dec 23, 2024	3.7000	3.7300	3.6900	3.7300	3.7300	1,300
Dec 20, 2024	3.7200	3.7200	3.6600	3.6600	3.6600	5,800
Dec 19, 2024	3.8300	3.8300	3.8300	3.8300	3.8300	-
Dec 18, 2024	3.8300	3.8300	3.8300	3.8300	3.8300	200
Dec 17, 2024	3.8700	3.8700	3.8600	3.8600	3.8600	700
Dec 16, 2024	3.9200	3.9200	3.9100	3.9100	3.9100	5,800
Dec 13, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Dec 12, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	600
Dec 11, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	3,100
Dec 10, 2024	3.8700	3.8700	3.8700	3.8700	3.8700	-
Dec 9, 2024	3.8700	3.8700	3.8700	3.8700	3.8700	-
Dec 6, 2024	3.8700	3.8700	3.8700	3.8700	3.8700	-
Dec 5, 2024	3.8500	3.8700	3.8500	3.8700	3.8700	1,200
Dec 4, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 3, 2024	3.7800	3.8000	3.7800	3.8000	3.8000	3,900
Dec 2, 2024	3.8000	3.8000	3.7900	3.7900	3.7900	31,300
Nov 29, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	-
Nov 27, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	-
Nov 26, 2024	3.9500	3.9500	3.8300	3.8400	3.8400	5,200
Nov 25, 2024	3.7400	3.9100	3.7400	3.8900	3.8900	8,100
Nov 22, 2024	3.8400	3.8700	3.8400	3.8700	3.8700	3,100
Nov 21, 2024	3.8500	3.8500	3.8000	3.8000	3.8000	1,200
Nov 20, 2024	3.8700	3.8700	3.8500	3.8600	3.8600	17,800
Nov 19, 2024	3.8400	3.8900	3.8000	3.8900	3.8900	4,600
Nov 18, 2024	3.9300	3.9300	3.9300	3.9300	3.9300	-
Nov 15, 2024	3.9200	3.9300	3.9200	3.9300	3.9300	200
Nov 14, 2024	3.9600	3.9600	3.9500	3.9500	3.9500	4,200
Nov 13, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	1,400
Nov 12, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	400
Nov 11, 2024	4.0900	4.0900	4.0900	4.0900	4.0900	300
Nov 8, 2024	4.2000	4.2000	4.0600	4.0600	4.0600	9,800
Nov 7, 2024	4.1000	4.1400	4.1000	4.1400	4.1400	1,800
Nov 6, 2024	4.1000	4.1000	3.9800	4.0100	4.0100	7,900
Nov 5, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Nov 4, 2024	4.2100	4.2100	4.2000	4.2000	4.2000	900
Nov 1, 2024	4.1900	4.1900	4.1900	4.1900	4.1900	1,100
Oct 31, 2024	0.1080 Dividend
Oct 31, 2024	4.1200	4.1300	4.1100	4.1300	4.1300	8,600
Oct 30, 2024	4.3900	4.3900	4.3200	4.3200	4.2120	6,600
Oct 29, 2024	4.3600	4.4600	4.3600	4.4300	4.3193	2,300
Oct 28, 2024	4.5400	4.5700	4.5400	4.5700	4.4558	3,200
Oct 25, 2024	4.4000	4.4000	4.3900	4.3900	4.2803	600
Oct 24, 2024	4.4300	4.4300	4.4300	4.4300	4.3193	300
Oct 23, 2024	4.4500	4.4700	4.4300	4.4300	4.3193	5,100
Oct 22, 2024	4.6300	4.6300	4.6300	4.6300	4.5143	-
Oct 21, 2024	4.6300	4.6300	4.6300	4.6300	4.5143	3,000
Oct 18, 2024	4.5600	4.5600	4.5600	4.5600	4.4460	500
Oct 17, 2024	4.5100	4.5100	4.5100	4.5100	4.3973	1,100
Oct 16, 2024	4.5200	4.5200	4.5200	4.5200	4.4070	800
Oct 15, 2024	4.5000	4.5300	4.4900	4.4900	4.3777	16,000
Oct 14, 2024	4.5800	4.5800	4.5800	4.5800	4.4655	-
Oct 11, 2024	4.5500	4.5800	4.5500	4.5800	4.4655	12,600
Oct 10, 2024	4.5800	4.5800	4.5800	4.5800	4.4655	-
Oct 9, 2024	4.5800	4.5800	4.5800	4.5800	4.4655	-
Oct 8, 2024	4.5700	4.5800	4.5700	4.5800	4.4655	1,600
Oct 7, 2024	4.6000	4.6000	4.5900	4.5900	4.4753	3,400
Oct 4, 2024	4.5800	4.6000	4.5800	4.6000	4.4850	4,800
Oct 3, 2024	4.5400	4.5400	4.5300	4.5300	4.4168	1,800
Oct 2, 2024	4.6100	4.6200	4.6100	4.6200	4.5045	4,000
Oct 1, 2024	4.7400	4.7500	4.7400	4.7500	4.6312	3,600
Sep 30, 2024	4.8600	4.8600	4.8600	4.8600	4.7385	-
Sep 27, 2024	4.8600	4.8600	4.8600	4.8600	4.7385	2,500
Sep 26, 2024	4.8100	4.8300	4.8100	4.8200	4.6995	6,900
Sep 25, 2024	4.7500	4.7500	4.7500	4.7500	4.6312	3,000
Sep 24, 2024	4.7500	4.7500	4.7400	4.7500	4.6312	1,500
Sep 23, 2024	4.6600	4.6600	4.6600	4.6600	4.5435	1,200
Sep 20, 2024	4.7800	4.7800	4.7800	4.7800	4.6605	-
Sep 19, 2024	4.7900	4.7900	4.7500	4.7800	4.6605	6,200
Sep 18, 2024	4.7100	4.7900	4.7100	4.7900	4.6702	3,400
Sep 17, 2024	4.6200	4.6200	4.6000	4.6000	4.4850	1,400
Sep 16, 2024	4.5900	4.6000	4.5900	4.6000	4.4850	2,400
Sep 13, 2024	4.5100	4.5100	4.5100	4.5100	4.3973	-
Sep 12, 2024	4.5100	4.5100	4.5100	4.5100	4.3973	600
Sep 11, 2024	4.5600	4.6000	4.5500	4.6000	4.4850	10,400
Sep 10, 2024	4.5600	4.5800	4.5400	4.5600	4.4460	2,300
Sep 9, 2024	4.6500	4.6600	4.6400	4.6400	4.5240	3,300
Sep 6, 2024	4.6100	4.6100	4.6100	4.6100	4.4948	300
Sep 5, 2024	4.6700	4.6700	4.6600	4.6600	4.5435	1,700
Sep 4, 2024	4.6900	4.6900	4.6900	4.6900	4.5728	-
Sep 3, 2024	4.7500	4.7500	4.6900	4.6900	4.5728	27,800
Aug 30, 2024	4.7000	4.7000	4.6700	4.6700	4.5533	5,100
Aug 29, 2024	4.6700	4.6700	4.6300	4.6300	4.5143	6,100
Aug 28, 2024	4.7200	4.7300	4.7200	4.7300	4.6118	300
Aug 27, 2024	4.7500	4.7500	4.7500	4.7500	4.6312	200
Aug 26, 2024	4.7800	4.7800	4.7400	4.7400	4.6215	3,200
Aug 23, 2024	4.7000	4.7200	4.7000	4.7000	4.5825	4,700
Aug 22, 2024	4.6500	4.6500	4.6400	4.6500	4.5338	8,200
Aug 21, 2024	4.5900	4.5900	4.5900	4.5900	4.4753	1,100
Aug 20, 2024	4.5800	4.5800	4.5800	4.5800	4.4655	2,300
Aug 19, 2024	4.5600	4.5800	4.5600	4.5800	4.4655	12,100
Aug 16, 2024	4.5100	4.5100	4.5100	4.5100	4.3973	-
Aug 15, 2024	4.5100	4.5100	4.5100	4.5100	4.3973	100
Aug 14, 2024	4.4400	4.4400	4.4400	4.4400	4.3290	200
Aug 13, 2024	4.3300	4.4100	4.3300	4.4100	4.2997	1,800
Aug 12, 2024	4.3000	4.3200	4.3000	4.3200	4.2120	1,800
Aug 9, 2024	4.3100	4.3600	4.3100	4.3600	4.2510	12,900
Aug 8, 2024	4.3000	4.3200	4.3000	4.3200	4.2120	6,200
Aug 7, 2024	4.3200	4.3200	4.2600	4.2600	4.1535	12,600
Aug 6, 2024	4.2700	4.3100	4.2700	4.2900	4.1828	9,200
Aug 5, 2024	4.1900	4.2700	4.1800	4.2200	4.1145	4,700
Aug 2, 2024	4.4200	4.4200	4.4200	4.4200	4.3095	100
Aug 1, 2024	4.5100	4.5200	4.4700	4.4700	4.3582	500
Jul 31, 2024	4.5000	4.5000	4.4900	4.5000	4.3875	600
Jul 30, 2024	4.4700	4.4700	4.4700	4.4700	4.3582	600
Jul 29, 2024	4.4800	4.4900	4.4800	4.4900	4.3777	4,200
Jul 26, 2024	4.4500	4.4500	4.4500	4.4500	4.3387	200
Jul 25, 2024	4.4900	4.4900	4.4900	4.4900	4.3777	1,200
Jul 24, 2024	4.2700	4.2700	4.2700	4.2700	4.1632	2,100
Jul 23, 2024	4.2700	4.2700	4.2700	4.2700	4.1632	-
Jul 22, 2024	4.2500	4.2700	4.2500	4.2700	4.1632	5,600
Jul 19, 2024	4.2100	4.2300	4.2100	4.2300	4.1242	5,900
Jul 18, 2024	4.3100	4.3200	4.3100	4.3200	4.2120	500
Jul 17, 2024	4.2300	4.2300	4.2300	4.2300	4.1242	200
Jul 16, 2024	4.3000	4.3000	4.3000	4.3000	4.1925	-
Jul 15, 2024	4.3000	4.3000	4.3000	4.3000	4.1925	-
Jul 12, 2024	4.3000	4.3000	4.3000	4.3000	4.1925	600
Jul 11, 2024	4.1400	4.1400	4.1400	4.1400	4.0365	-
Jul 10, 2024	4.1400	4.1400	4.1400	4.1400	4.0365	300
Jul 9, 2024	4.0700	4.0700	4.0700	4.0700	3.9683	-
Jul 8, 2024	4.0700	4.0700	4.0700	4.0700	3.9683	200
Jul 5, 2024	4.2000	4.2000	4.2000	4.2000	4.0950	200
Jul 3, 2024	4.2000	4.2100	4.2000	4.2100	4.1048	5,900
Jul 2, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	-
Jul 1, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	-
Jun 28, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	-
Jun 27, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	-
Jun 26, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	-
Jun 25, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	300
Jun 24, 2024	4.2200	4.2200	4.0900	4.0900	3.9878	500
Jun 21, 2024	4.0700	4.0700	4.0700	4.0700	3.9683	600
Jun 20, 2024	4.1100	4.1200	4.1100	4.1100	4.0073	42,100
Jun 18, 2024	4.1600	4.1600	4.1600	4.1600	4.0560	-
Jun 17, 2024	4.1300	4.1600	4.1300	4.1600	4.0560	3,200
Jun 14, 2024	4.1400	4.1400	4.1000	4.1400	4.0365	4,200
Jun 13, 2024	4.2900	4.2900	4.2500	4.2600	4.1535	3,600
Jun 12, 2024	4.3900	4.3900	4.3900	4.3900	4.2803	100
Jun 11, 2024	4.2500	4.2500	4.2300	4.2300	4.1242	1,400
Jun 10, 2024	4.3200	4.3200	4.3200	4.3200	4.2120	5,000
Jun 7, 2024	4.3600	4.3700	4.3600	4.3600	4.2510	4,200
Jun 6, 2024	4.4300	4.4300	4.4300	4.4300	4.3193	-
Jun 5, 2024	4.4100	4.4400	4.4100	4.4300	4.3193	4,000
Jun 4, 2024	4.4500	4.4500	4.4500	4.4500	4.3387	700
Jun 3, 2024	4.5400	4.5400	4.5400	4.5400	4.4265	-
May 31, 2024	4.5400	4.5500	4.5300	4.5400	4.4265	9,400
May 30, 2024	4.6400	4.6400	4.6400	4.6400	4.5240	100
May 29, 2024	4.6400	4.6400	4.6400	4.6400	4.5240	-
May 28, 2024	4.6400	4.6400	4.6400	4.6400	4.5240	1,300
May 24, 2024	4.6100	4.6100	4.6100	4.6100	4.4948	-
May 23, 2024	4.6100	4.6100	4.6100	4.6100	4.4948	1,200
May 22, 2024	4.6000	4.6000	4.6000	4.6000	4.4850	-
May 21, 2024	4.5900	4.6000	4.5900	4.6000	4.4850	3,400
May 20, 2024	4.7300	4.7300	4.7300	4.7300	4.6118	900
May 17, 2024	4.8600	4.8600	4.8500	4.8500	4.7288	37,800
May 16, 2024	4.9100	4.9100	4.9000	4.9000	4.7775	1,400
May 15, 2024	4.7800	4.7800	4.7800	4.7800	4.6605	1,000
May 14, 2024	4.6100	4.6100	4.6100	4.6100	4.4948	700
May 13, 2024	4.5500	4.5500	4.5500	4.5500	4.4363	1,000
May 10, 2024	4.4300	4.4300	4.4300	4.4300	4.3193	300
May 9, 2024	4.4300	4.4300	4.4300	4.4300	4.3193	-
May 8, 2024	4.4300	4.4300	4.4300	4.4300	4.3193	-
May 7, 2024	4.4200	4.4300	4.4200	4.4300	4.3193	2,000
May 6, 2024	4.4700	4.4700	4.4700	4.4700	4.3582	300
May 3, 2024	4.3800	4.3800	4.3800	4.3800	4.2705	1,000
May 2, 2024	4.2900	4.2900	4.2600	4.2600	4.1535	1,700
May 1, 2024	0.1860 Dividend
May 1, 2024	4.5000	4.5000	4.5000	4.5000	4.3875	-
Apr 30, 2024	4.5200	4.5600	4.5000	4.5000	4.2062	1,600
Apr 29, 2024	4.7500	4.7500	4.5800	4.5800	4.2809	1,200
Apr 26, 2024	4.7300	4.7300	4.7300	4.7300	4.4211	-
Apr 25, 2024	4.7300	4.7300	4.7300	4.7300	4.4211	100
Apr 24, 2024	4.7700	4.7700	4.7700	4.7700	4.4585	-
Apr 23, 2024	4.8000	4.8000	4.7700	4.7700	4.4585	900
Apr 22, 2024	4.7900	4.8000	4.7700	4.8000	4.4866	9,500
Apr 19, 2024	4.7900	4.7900	4.7600	4.7600	4.4492	800
Apr 18, 2024	4.7700	4.7700	4.7300	4.7300	4.4211	1,800
Apr 17, 2024	4.7500	4.7500	4.6800	4.7400	4.4305	8,100
Apr 16, 2024	4.7600	4.7600	4.7500	4.7500	4.4398	400
Apr 15, 2024	4.9100	4.9300	4.8200	4.8200	4.5053	1,300
Apr 12, 2024	4.8600	4.8600	4.8400	4.8400	4.5239	1,500
Apr 11, 2024	5.0200	5.0300	5.0100	5.0300	4.7015	6,600
Apr 10, 2024	5.0500	5.0500	5.0500	5.0500	4.7202	-
Apr 9, 2024	5.0500	5.0500	5.0500	5.0500	4.7202	1,900
Apr 8, 2024	5.0200	5.0200	5.0200	5.0200	4.6922	7,800
Apr 5, 2024	4.8900	4.9100	4.8900	4.9100	4.5894	9,100
Apr 4, 2024	4.9100	4.9100	4.7900	4.7900	4.4772	20,400
Apr 3, 2024	4.7700	4.7700	4.7700	4.7700	4.4585	3,900
Apr 2, 2024	4.5700	4.5800	4.5700	4.5700	4.2716	7,900
Apr 1, 2024	4.7200	4.7200	4.7200	4.7200	4.4118	-
Mar 28, 2024	4.7200	4.7200	4.7200	4.7200	4.4118	-
Mar 27, 2024	4.7300	4.7300	4.7200	4.7200	4.4118	1,600
Mar 26, 2024	4.7200	4.7200	4.7000	4.7100	4.4024	7,400
Mar 25, 2024	4.6800	4.6800	4.6800	4.6800	4.3744	-
Mar 22, 2024	4.6800	4.6800	4.6800	4.6800	4.3744	-
Mar 21, 2024	4.6500	4.6800	4.6300	4.6800	4.3744	2,300
Mar 20, 2024	4.5200	4.7100	4.5200	4.7100	4.4024	11,500
Mar 19, 2024	4.4100	4.4100	4.4100	4.4100	4.1220	-
Mar 18, 2024	4.4100	4.4100	4.4100	4.4100	4.1220	1,000
Mar 15, 2024	4.3800	4.3800	4.3800	4.3800	4.0940	400
Mar 14, 2024	4.4200	4.4200	4.3600	4.3600	4.0753	1,400
Mar 13, 2024	4.5100	4.5100	4.5100	4.5100	4.2155	-
Mar 12, 2024	4.5000	4.5100	4.5000	4.5100	4.2155	900
Mar 11, 2024	4.5100	4.5500	4.5100	4.5500	4.2529	5,200
Mar 8, 2024	4.5500	4.5500	4.5200	4.5200	4.2248	1,300
Mar 7, 2024	4.5300	4.5400	4.5200	4.5300	4.2342	4,200
Mar 6, 2024	4.4900	4.4900	4.4900	4.4900	4.1968	100
Mar 5, 2024	4.4100	4.4100	4.4100	4.4100	4.1220	600
Mar 4, 2024	4.4600	4.4600	4.4600	4.4600	4.1688	100
Mar 1, 2024	4.5200	4.5400	4.5200	4.5400	4.2435	1,100
Feb 29, 2024	4.5200	4.5200	4.4900	4.5200	4.2248	1,000
Feb 28, 2024	4.5300	4.5300	4.5300	4.5300	4.2342	300
Feb 27, 2024	4.5200	4.5200	4.5200	4.5200	4.2248	-
Feb 26, 2024	4.5200	4.5200	4.5200	4.5200	4.2248	-
Feb 23, 2024	4.5200	4.5200	4.5200	4.5200	4.2248	6,000
Feb 22, 2024	4.5900	4.5900	4.5900	4.5900	4.2903	-
Feb 21, 2024	4.5800	4.5900	4.5800	4.5900	4.2903	1,400
Feb 20, 2024	4.4100	4.4100	4.4100	4.4100	4.1220	500
Feb 16, 2024	4.5500	4.5500	4.5500	4.5500	4.2529	-
Feb 15, 2024	4.5500	4.5500	4.5500	4.5500	4.2529	200
Feb 14, 2024	4.4700	4.4700	4.4700	4.4700	4.1781	400
Feb 13, 2024	4.4300	4.4300	4.4300	4.4300	4.1407	1,000
Feb 12, 2024	4.4600	4.4600	4.4600	4.4600	4.1688	1,100
Feb 9, 2024	4.5000	4.5000	4.4800	4.4800	4.1875	2,100
Feb 8, 2024	4.7500	4.7500	4.7500	4.7500	4.4398	-
Feb 7, 2024	4.7200	4.7500	4.7000	4.7500	4.4398	1,500
Feb 6, 2024	4.6200	4.6500	4.6000	4.6400	4.3370	7,100
Feb 5, 2024	4.4000	4.4000	4.4000	4.4000	4.1127	300
Feb 2, 2024	4.4800	4.4800	4.4800	4.4800	4.1875	-
Feb 1, 2024	4.4800	4.4800	4.4800	4.4800	4.1875	-
Jan 31, 2024	4.4900	4.4900	4.4800	4.4800	4.1875	700
Jan 30, 2024	4.6100	4.6100	4.4200	4.4200	4.1314	4,900
Jan 29, 2024	4.5700	4.6800	4.5700	4.6800	4.3744	2,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nokian Renkaat Oyj (NKRKY)