Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 8.04
-0.39 (-4.63%)
Feb 6, 2026, 6:09 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.45 | 8.64 | 7.65 | 8.04 | - | -4.63% | 113,192,654 |
| Feb 5, 2026 | 8.52 | 8.73 | 8.38 | 8.43 | 8.43 | -1.06% | 65,667,330 |
| Feb 4, 2026 | 8.28 | 8.60 | 8.08 | 8.52 | 8.52 | 2.90% | 127,590,900 |
| Feb 3, 2026 | 8.61 | 8.66 | 8.28 | 8.28 | 8.28 | -3.72% | 47,606,110 |
| Feb 2, 2026 | 8.81 | 8.82 | 8.60 | 8.60 | 8.60 | -3.15% | 33,030,590 |
| Jan 30, 2026 | 9.00 | 9.09 | 8.86 | 8.88 | 8.88 | -1.33% | 31,186,530 |
| Jan 29, 2026 | 9.23 | 9.29 | 8.98 | 9.00 | 9.00 | -2.07% | 30,941,640 |
| Jan 28, 2026 | 8.94 | 9.33 | 8.88 | 9.19 | 9.19 | 2.80% | 68,478,480 |
| Jan 27, 2026 | 9.11 | 9.30 | 8.92 | 8.94 | 8.94 | -1.32% | 38,194,560 |
| Jan 26, 2026 | 9.01 | 9.13 | 8.97 | 9.06 | 9.06 | 0.67% | 33,115,908 |
| Jan 23, 2026 | 8.98 | 9.17 | 8.94 | 9.00 | 9.00 | 0.67% | 55,157,860 |
| Jan 22, 2026 | 8.98 | 9.03 | 8.87 | 8.94 | 8.94 | - | 30,091,210 |
| Jan 21, 2026 | 9.04 | 9.07 | 8.93 | 8.94 | 8.94 | -0.67% | 37,584,700 |
| Jan 20, 2026 | 9.16 | 9.19 | 8.99 | 9.00 | 9.00 | -1.64% | 47,476,620 |
| Jan 19, 2026 | 8.60 | 9.21 | 8.59 | 9.15 | 9.15 | 6.64% | 126,772,500 |
| Jan 16, 2026 | 8.52 | 8.64 | 8.41 | 8.58 | 8.58 | 1.06% | 38,941,580 |
| Jan 15, 2026 | 8.38 | 8.64 | 8.38 | 8.49 | 8.49 | 1.07% | 34,842,440 |
| Jan 14, 2026 | 8.67 | 8.75 | 8.40 | 8.40 | 8.40 | -2.89% | 28,885,260 |
| Jan 13, 2026 | 8.67 | 8.77 | 8.47 | 8.65 | 8.65 | - | 50,762,300 |
| Jan 12, 2026 | 8.50 | 8.73 | 8.50 | 8.65 | 8.65 | 2.13% | 44,195,510 |
| Jan 9, 2026 | 8.36 | 8.54 | 8.31 | 8.47 | 8.47 | 1.32% | 56,380,400 |
| Jan 8, 2026 | 7.84 | 8.40 | 7.80 | 8.36 | 8.36 | 6.63% | 71,452,190 |
| Jan 7, 2026 | 8.23 | 8.23 | 7.84 | 7.84 | 7.84 | -3.92% | 25,635,780 |
| Jan 6, 2026 | 8.16 | 8.29 | 8.11 | 8.16 | 8.16 | 0.12% | 22,594,820 |
| Jan 5, 2026 | 8.09 | 8.29 | 8.06 | 8.15 | 8.15 | 1.12% | 30,329,955 |
| Jan 2, 2026 | 7.96 | 8.38 | 7.89 | 8.06 | 8.06 | 1.26% | 57,282,560 |
| Dec 31, 2025 | 7.50 | 8.15 | 7.49 | 7.96 | 7.96 | 6.28% | 44,011,060 |
| Dec 30, 2025 | 7.50 | 7.56 | 7.27 | 7.49 | 7.49 | -0.13% | 19,725,600 |
| Dec 29, 2025 | 7.81 | 7.91 | 7.47 | 7.50 | 7.50 | -3.97% | 36,065,440 |
| Dec 26, 2025 | 7.75 | 7.91 | 7.61 | 7.81 | 7.81 | 1.03% | 44,191,270 |
| Dec 25, 2025 | 7.33 | 7.73 | 7.30 | 7.73 | 7.73 | 6.62% | 38,105,220 |
| Dec 24, 2025 | 7.10 | 7.51 | 7.03 | 7.25 | 7.25 | 4.47% | 64,329,070 |
| Dec 23, 2025 | 6.91 | 7.04 | 6.86 | 6.94 | 6.94 | 0.73% | 18,997,830 |
| Dec 22, 2025 | 6.80 | 6.94 | 6.78 | 6.89 | 6.89 | 1.32% | 16,602,490 |
| Dec 19, 2025 | 6.89 | 6.92 | 6.70 | 6.80 | 6.77 | -1.02% | 18,837,190 |
| Dec 18, 2025 | 6.94 | 7.02 | 6.86 | 6.87 | 6.83 | -1.01% | 17,023,180 |
| Dec 17, 2025 | 6.97 | 7.16 | 6.94 | 6.94 | 6.90 | -0.29% | 29,266,700 |
| Dec 16, 2025 | 6.97 | 7.15 | 6.94 | 6.96 | 6.92 | 0.29% | 21,431,140 |
| Dec 15, 2025 | 7.09 | 7.10 | 6.91 | 6.94 | 6.90 | -1.00% | 19,865,500 |
| Dec 12, 2025 | 7.17 | 7.27 | 6.82 | 7.01 | 6.97 | -1.82% | 54,259,260 |
| Dec 11, 2025 | 7.41 | 7.47 | 7.11 | 7.14 | 7.10 | -2.99% | 25,819,440 |
| Dec 10, 2025 | 7.71 | 7.72 | 7.36 | 7.36 | 7.32 | -4.17% | 29,355,840 |
| Dec 9, 2025 | 7.98 | 7.98 | 7.68 | 7.68 | 7.64 | -2.78% | 22,479,010 |
| Dec 8, 2025 | 8.28 | 8.29 | 7.90 | 7.90 | 7.86 | -3.19% | 31,414,740 |
| Dec 5, 2025 | 8.08 | 8.33 | 7.91 | 8.16 | 8.12 | 0.99% | 59,571,670 |
| Dec 4, 2025 | 7.51 | 8.18 | 7.22 | 8.08 | 8.04 | 7.73% | 63,280,260 |
| Dec 3, 2025 | 7.60 | 7.66 | 7.36 | 7.50 | 7.46 | -1.57% | 28,378,370 |
| Dec 2, 2025 | 7.45 | 7.71 | 7.22 | 7.62 | 7.58 | 3.53% | 40,036,620 |
| Dec 1, 2025 | 7.88 | 8.20 | 7.36 | 7.36 | 7.32 | -3.63% | 59,483,280 |
| Nov 28, 2025 | 6.83 | 7.64 | 6.83 | 7.64 | 7.60 | 9.93% | 102,181,559 |