Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 5.04
+0.20 (4.13%)
Aug 14, 2026, 8:07 PM GMT+3
IST:OBAMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.85 | 5.17 | 4.84 | 5.04 | 5.04 | 4.13% | 60,943,021 |
| Aug 13, 2026 | 4.82 | 4.88 | 4.80 | 4.84 | 4.84 | 0.62% | 22,232,065 |
| Aug 12, 2026 | 4.77 | 4.87 | 4.73 | 4.81 | 4.81 | 1.05% | 21,777,029 |
| Aug 11, 2026 | 4.76 | 4.87 | 4.69 | 4.76 | 4.76 | -0.42% | 26,102,013 |
| Aug 10, 2026 | 4.87 | 4.93 | 4.78 | 4.78 | 4.78 | -1.44% | 20,654,843 |
| Aug 7, 2026 | 4.86 | 4.91 | 4.81 | 4.85 | 4.85 | -0.21% | 23,378,380 |
| Aug 6, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.86 | -1.22% | 23,130,039 |
| Aug 5, 2026 | 5.02 | 5.04 | 4.90 | 4.92 | 4.92 | -1.80% | 40,897,074 |
| Aug 4, 2026 | 5.23 | 5.23 | 5.01 | 5.01 | 5.01 | 3.51% | 62,689,970 |
| Aug 3, 2026 | 4.94 | 4.99 | 4.83 | 4.84 | 4.84 | -1.83% | 13,871,225 |
| Jul 31, 2026 | 4.75 | 4.93 | 4.74 | 4.93 | 4.93 | 4.01% | 27,493,134 |
| Jul 30, 2026 | 4.90 | 4.93 | 4.74 | 4.74 | 4.74 | -3.27% | 24,447,552 |
| Jul 29, 2026 | 5.11 | 5.13 | 4.90 | 4.90 | 4.90 | -4.11% | 39,849,184 |
| Jul 28, 2026 | 5.12 | 5.29 | 5.09 | 5.11 | 5.11 | -0.39% | 35,378,855 |
| Jul 27, 2026 | 5.26 | 5.29 | 5.12 | 5.13 | 5.13 | -1.54% | 17,909,557 |
| Jul 24, 2026 | 5.37 | 5.44 | 5.20 | 5.21 | 5.21 | -2.62% | 35,607,682 |
| Jul 23, 2026 | 5.45 | 5.49 | 5.34 | 5.35 | 5.35 | -1.47% | 35,065,622 |
| Jul 22, 2026 | 5.19 | 5.53 | 5.14 | 5.43 | 5.43 | 4.62% | 65,165,078 |
| Jul 21, 2026 | 5.32 | 5.36 | 5.17 | 5.19 | 5.19 | -2.44% | 31,262,667 |
| Jul 20, 2026 | 5.33 | 5.35 | 5.24 | 5.32 | 5.32 | 0.95% | 30,956,277 |
| Jul 17, 2026 | 5.35 | 5.42 | 5.24 | 5.27 | 5.27 | -1.31% | 44,463,640 |
| Jul 16, 2026 | 5.29 | 5.40 | 5.29 | 5.34 | 5.34 | 0.95% | 35,737,743 |
| Jul 14, 2026 | 5.13 | 5.31 | 5.09 | 5.29 | 5.29 | 2.52% | 43,786,686 |
| Jul 13, 2026 | 5.04 | 5.29 | 5.04 | 5.16 | 5.16 | 2.38% | 73,838,579 |
| Jul 10, 2026 | 5.35 | 5.44 | 5.04 | 5.04 | 5.04 | -5.62% | 72,066,960 |
| Jul 9, 2026 | 5.39 | 5.45 | 5.28 | 5.34 | 5.34 | -0.93% | 34,304,345 |
| Jul 8, 2026 | 5.55 | 5.61 | 5.39 | 5.39 | 5.39 | -3.58% | 35,806,440 |
| Jul 7, 2026 | 5.84 | 5.84 | 5.59 | 5.59 | 5.59 | -4.12% | 34,376,835 |
| Jul 6, 2026 | 5.96 | 6.02 | 5.81 | 5.83 | 5.83 | -1.85% | 27,833,519 |
| Jul 3, 2026 | 5.84 | 6.16 | 5.84 | 5.94 | 5.94 | 1.89% | 60,968,752 |
| Jul 2, 2026 | 5.85 | 5.95 | 5.83 | 5.83 | 5.83 | -0.17% | 31,379,240 |
| Jul 1, 2026 | 6.04 | 6.10 | 5.83 | 5.84 | 5.84 | -2.99% | 51,563,943 |
| Jun 30, 2026 | 6.23 | 6.25 | 5.98 | 6.02 | 6.02 | -3.06% | 41,082,949 |
| Jun 29, 2026 | 6.49 | 6.53 | 6.21 | 6.21 | 6.21 | -3.87% | 27,750,258 |
| Jun 26, 2026 | 6.50 | 6.56 | 6.44 | 6.46 | 6.46 | -0.62% | 22,025,734 |
| Jun 25, 2026 | 6.66 | 6.74 | 6.47 | 6.50 | 6.50 | -1.52% | 30,957,627 |
| Jun 24, 2026 | 6.70 | 6.74 | 6.58 | 6.60 | 6.60 | -1.05% | 26,468,783 |
| Jun 23, 2026 | 6.80 | 6.95 | 6.65 | 6.67 | 6.67 | -2.06% | 31,555,863 |
| Jun 22, 2026 | 6.89 | 6.95 | 6.75 | 6.81 | 6.81 | -0.73% | 23,875,819 |
| Jun 19, 2026 | 7.01 | 7.05 | 6.85 | 6.86 | 6.86 | -2.70% | 24,580,210 |
| Jun 18, 2026 | 7.09 | 7.18 | 7.04 | 7.05 | 7.05 | 0.28% | 21,850,760 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.03 | 7.03 | 7.03 | -3.96% | 34,600,700 |
| Jun 16, 2026 | 7.02 | 7.47 | 6.97 | 7.32 | 7.32 | 4.27% | 65,134,590 |
| Jun 15, 2026 | 6.98 | 7.22 | 6.97 | 7.02 | 7.02 | 2.03% | 37,437,158 |
| Jun 12, 2026 | 6.96 | 7.02 | 6.79 | 6.88 | 6.88 | 2.69% | 62,847,570 |
| Jun 11, 2026 | 6.90 | 6.99 | 6.65 | 6.70 | 6.70 | -3.18% | 37,312,100 |
| Jun 10, 2026 | 6.99 | 7.14 | 6.92 | 6.92 | 6.92 | -0.57% | 40,242,950 |
| Jun 9, 2026 | 7.30 | 7.32 | 6.95 | 6.96 | 6.96 | -4.66% | 35,417,170 |
| Jun 8, 2026 | 7.16 | 7.54 | 7.16 | 7.30 | 7.30 | -0.14% | 45,708,769 |
| Jun 5, 2026 | 7.62 | 7.63 | 7.30 | 7.31 | 7.31 | -3.94% | 29,806,350 |