Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 55.10
0.00 (0.00%)
At close: Aug 1, 2025, 6:00 PM GMT+3
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.10 | 56.40 | 54.25 | 55.10 | - | - | 815,441 |
| Jul 31, 2025 | 55.80 | 56.00 | 54.90 | 55.10 | - | -0.72% | 460,380 |
| Jul 30, 2025 | 54.00 | 55.70 | 53.75 | 55.50 | - | 3.54% | 689,418 |
| Jul 29, 2025 | 55.05 | 56.05 | 53.60 | 53.60 | - | -2.63% | 850,646 |
| Jul 28, 2025 | 56.10 | 56.50 | 55.00 | 55.05 | - | -1.70% | 810,482 |
| Jul 25, 2025 | 56.30 | 56.45 | 54.55 | 56.00 | - | -0.53% | 981,753 |
| Jul 24, 2025 | 54.60 | 56.35 | 53.95 | 56.30 | - | 3.78% | 1,436,474 |
| Jul 23, 2025 | 54.20 | 54.50 | 53.30 | 54.25 | - | 0.28% | 1,069,260 |
| Jul 22, 2025 | 56.10 | 56.75 | 54.05 | 54.10 | - | -3.39% | 1,319,239 |
| Jul 21, 2025 | 55.60 | 56.65 | 54.95 | 56.00 | - | 0.90% | 1,393,973 |
| Jul 18, 2025 | 52.85 | 56.10 | 52.55 | 55.50 | - | 3.54% | 2,167,872 |
| Jul 17, 2025 | 53.50 | 54.55 | 52.00 | 53.60 | - | 0.37% | 1,469,345 |
| Jul 16, 2025 | 54.20 | 55.00 | 51.20 | 53.40 | - | 0.56% | 2,105,658 |
| Jul 14, 2025 | 54.20 | 54.75 | 50.80 | 53.10 | - | 0.19% | 2,994,819 |
| Jul 11, 2025 | 49.60 | 54.25 | 49.04 | 53.00 | - | 7.24% | 3,956,820 |
| Jul 10, 2025 | 50.25 | 51.60 | 48.56 | 49.42 | - | -1.46% | 2,396,658 |
| Jul 9, 2025 | 47.70 | 51.20 | 47.46 | 50.15 | - | 6.25% | 4,772,162 |
| Jul 8, 2025 | 45.70 | 47.90 | 44.84 | 47.20 | - | 3.28% | 1,833,511 |
| Jul 7, 2025 | 43.60 | 46.12 | 42.86 | 45.70 | - | 4.05% | 1,478,108 |
| Jul 4, 2025 | 43.00 | 44.20 | 42.70 | 43.92 | - | 2.14% | 649,376 |
| Jul 3, 2025 | 42.38 | 44.86 | 42.38 | 43.00 | - | 2.28% | 1,028,019 |
| Jul 2, 2025 | 43.24 | 44.30 | 42.04 | 42.04 | - | -2.78% | 892,723 |
| Jul 1, 2025 | 41.76 | 44.00 | 41.72 | 43.24 | - | 3.54% | 1,395,603 |
| Jun 30, 2025 | 40.00 | 42.48 | 40.00 | 41.76 | - | 4.35% | 1,132,956 |
| Jun 27, 2025 | 40.06 | 40.88 | 39.82 | 40.02 | - | -0.94% | 442,093 |
| Jun 26, 2025 | 39.72 | 40.90 | 39.58 | 40.40 | - | 2.23% | 748,259 |
| Jun 25, 2025 | 40.00 | 40.92 | 39.50 | 39.52 | - | -1.10% | 594,175 |
| Jun 24, 2025 | 38.90 | 40.28 | 38.50 | 39.96 | - | 5.21% | 828,061 |
| Jun 23, 2025 | 38.16 | 38.34 | 37.44 | 37.98 | - | -1.20% | 384,885 |
| Jun 20, 2025 | 38.74 | 39.24 | 38.38 | 38.44 | - | -0.10% | 425,438 |
| Jun 19, 2025 | 38.70 | 39.24 | 38.34 | 38.48 | - | -0.82% | 535,533 |
| Jun 18, 2025 | 39.04 | 39.04 | 37.86 | 38.80 | - | -0.61% | 849,915 |
| Jun 17, 2025 | 39.30 | 39.70 | 38.90 | 39.04 | - | -0.20% | 831,449 |
| Jun 16, 2025 | 38.60 | 39.96 | 38.16 | 39.12 | - | 1.03% | 976,100 |
| Jun 13, 2025 | 37.10 | 38.98 | 37.10 | 38.72 | - | -3.92% | 1,248,483 |
| Jun 12, 2025 | 42.52 | 42.52 | 40.30 | 40.30 | - | -5.44% | 1,645,264 |
| Jun 11, 2025 | 43.04 | 43.30 | 42.30 | 42.62 | - | -0.88% | 1,140,799 |
| Jun 10, 2025 | 42.08 | 43.60 | 42.08 | 43.00 | - | 2.28% | 1,069,537 |
| Jun 5, 2025 | 41.44 | 42.66 | 41.26 | 42.04 | - | 0.96% | 369,858 |
| Jun 4, 2025 | 39.90 | 41.94 | 39.82 | 41.64 | - | 4.73% | 1,146,404 |
| Jun 3, 2025 | 39.46 | 40.32 | 39.46 | 39.76 | - | 1.17% | 839,890 |
| Jun 2, 2025 | 40.00 | 40.10 | 39.28 | 39.30 | - | -1.80% | 562,445 |
| May 30, 2025 | 40.84 | 41.18 | 39.72 | 40.02 | - | -2.01% | 780,674 |
| May 29, 2025 | 40.80 | 43.18 | 40.38 | 40.84 | - | 0.69% | 3,689,164 |
| May 28, 2025 | 39.48 | 41.66 | 39.10 | 40.56 | - | 2.74% | 2,238,429 |
| May 27, 2025 | 39.82 | 40.52 | 39.00 | 39.48 | - | -1.10% | 1,238,803 |
| May 26, 2025 | 40.54 | 40.70 | 39.80 | 39.92 | - | -1.09% | 729,544 |
| May 23, 2025 | 41.44 | 41.60 | 39.38 | 40.36 | - | -3.12% | 1,526,322 |
| May 22, 2025 | 41.20 | 42.84 | 40.66 | 41.66 | - | 2.01% | 3,156,741 |
| May 21, 2025 | 41.20 | 41.86 | 40.80 | 40.84 | - | -0.63% | 1,489,473 |