Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 3.380
-0.090 (-2.59%)
Oct 23, 2026, 6:09 PM GMT+3
IST:OBAMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.47 | 3.49 | 3.27 | 3.38 | 3.38 | -2.59% | 23,543,795 |
| Oct 22, 2026 | 3.60 | 3.68 | 3.47 | 3.47 | 3.47 | -1.14% | 17,355,128 |
| Oct 21, 2026 | 3.77 | 3.88 | 3.51 | 3.51 | 3.51 | -9.77% | 25,840,390 |
| Oct 20, 2026 | 3.88 | 3.93 | 3.71 | 3.89 | 3.89 | 2.37% | 17,187,416 |
| Oct 19, 2026 | 4.12 | 4.13 | 3.80 | 3.80 | 3.80 | -6.86% | 11,420,510 |
| Oct 16, 2026 | 4.10 | 4.26 | 4.04 | 4.08 | 4.08 | -4.67% | 14,763,120 |
| Oct 15, 2026 | 4.34 | 4.35 | 4.20 | 4.28 | 4.28 | -0.93% | 7,776,873 |
| Oct 14, 2026 | 4.28 | 4.42 | 4.26 | 4.32 | 4.32 | - | 15,840,763 |
| Oct 13, 2026 | 4.36 | 4.40 | 4.30 | 4.32 | 4.32 | -0.92% | 5,240,089 |
| Oct 12, 2026 | 4.44 | 4.47 | 4.34 | 4.36 | 4.36 | -1.36% | 9,222,952 |
| Oct 9, 2026 | 4.38 | 4.49 | 4.38 | 4.42 | 4.42 | 1.38% | 15,357,089 |
| Oct 8, 2026 | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | 1.40% | 10,998,561 |
| Oct 7, 2026 | 4.46 | 4.50 | 4.24 | 4.30 | 4.30 | -3.59% | 12,999,550 |
| Oct 6, 2026 | 4.64 | 4.66 | 4.43 | 4.46 | 4.46 | -4.29% | 13,155,910 |
| Oct 5, 2026 | 4.60 | 4.74 | 4.60 | 4.66 | 4.66 | 1.53% | 17,771,845 |
| Oct 2, 2026 | 4.61 | 4.77 | 4.53 | 4.59 | 4.59 | - | 25,539,677 |
| Oct 1, 2026 | 4.35 | 4.59 | 4.34 | 4.59 | 4.59 | 6.74% | 20,584,545 |
| Sep 30, 2026 | 4.30 | 4.33 | 4.19 | 4.30 | 4.30 | - | 15,815,856 |
| Sep 29, 2026 | 4.41 | 4.54 | 4.30 | 4.30 | 4.30 | -3.37% | 15,395,552 |
| Sep 28, 2026 | 4.41 | 4.45 | 4.19 | 4.45 | 4.45 | -0.22% | 16,728,222 |
| Sep 25, 2026 | 4.36 | 4.49 | 4.36 | 4.46 | 4.46 | 1.13% | 8,805,827 |
| Sep 24, 2026 | 4.48 | 4.58 | 4.38 | 4.41 | 4.41 | -1.56% | 14,597,338 |
| Sep 23, 2026 | 4.35 | 4.54 | 4.31 | 4.48 | 4.48 | 3.23% | 26,778,222 |
| Sep 22, 2026 | 4.25 | 4.39 | 4.23 | 4.34 | 4.34 | 2.12% | 21,356,791 |
| Sep 21, 2026 | 4.35 | 4.35 | 4.17 | 4.25 | 4.25 | -3.19% | 31,258,932 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.30 | 4.39 | 4.39 | -7.19% | 41,031,292 |
| Sep 17, 2026 | 4.60 | 4.91 | 4.60 | 4.73 | 4.73 | -1.46% | 30,489,969 |
| Sep 16, 2026 | 5.19 | 5.22 | 4.68 | 4.80 | 4.80 | -7.51% | 33,946,787 |
| Sep 15, 2026 | 5.39 | 5.44 | 5.17 | 5.19 | 5.19 | -4.07% | 21,486,923 |
| Sep 14, 2026 | 5.44 | 5.54 | 5.34 | 5.41 | 5.41 | -0.92% | 27,383,447 |
| Sep 11, 2026 | 5.45 | 5.53 | 5.40 | 5.46 | 5.46 | 0.74% | 29,229,001 |
| Sep 10, 2026 | 5.40 | 5.46 | 5.32 | 5.42 | 5.42 | 0.74% | 25,451,321 |
| Sep 9, 2026 | 5.34 | 5.50 | 5.28 | 5.38 | 5.38 | 0.94% | 43,504,360 |
| Sep 8, 2026 | 5.29 | 5.37 | 5.26 | 5.33 | 5.33 | 1.33% | 25,658,392 |
| Sep 7, 2026 | 5.07 | 5.37 | 5.07 | 5.26 | 5.26 | 2.73% | 36,513,454 |
| Sep 4, 2026 | 5.19 | 5.27 | 5.07 | 5.12 | 5.12 | -2.85% | 28,713,529 |
| Sep 3, 2026 | 5.54 | 5.57 | 5.27 | 5.27 | 5.27 | -4.53% | 30,873,893 |
| Sep 2, 2026 | 5.44 | 5.63 | 5.37 | 5.52 | 5.52 | 0.36% | 55,521,531 |
| Sep 1, 2026 | 5.79 | 5.83 | 5.50 | 5.50 | 5.50 | -5.66% | 53,900,041 |
| Aug 31, 2026 | 5.52 | 5.92 | 5.44 | 5.83 | 5.83 | 5.62% | 90,247,238 |
| Aug 28, 2026 | 5.30 | 5.58 | 5.25 | 5.52 | 5.52 | 4.15% | 59,297,506 |
| Aug 27, 2026 | 5.42 | 5.44 | 5.29 | 5.30 | 5.30 | -1.85% | 25,587,812 |
| Aug 26, 2026 | 5.55 | 5.73 | 5.40 | 5.40 | 5.40 | -2.70% | 70,656,931 |
| Aug 25, 2026 | 5.36 | 5.73 | 5.28 | 5.55 | 5.55 | 2.78% | 112,361,775 |
| Aug 24, 2026 | 5.16 | 5.59 | 5.13 | 5.40 | 5.40 | 4.85% | 84,228,943 |
| Aug 21, 2026 | 5.04 | 5.19 | 5.04 | 5.15 | 5.15 | 2.39% | 27,824,119 |
| Aug 20, 2026 | 5.23 | 5.23 | 5.03 | 5.03 | 5.03 | -3.27% | 36,298,642 |
| Aug 19, 2026 | 5.43 | 5.53 | 5.20 | 5.20 | 5.20 | -4.24% | 74,009,902 |
| Aug 18, 2026 | 5.21 | 5.53 | 5.17 | 5.43 | 5.43 | 4.62% | 68,923,566 |
| Aug 17, 2026 | 5.03 | 5.21 | 5.02 | 5.19 | 5.19 | 2.98% | 43,442,223 |