Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 248.70
-27.55 (-9.97%)
Last updated: Mar 2, 2026, 12:05 PM GMT+3
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | - | -9.97% | 73,425 |
| Feb 27, 2026 | 307.25 | 318.00 | 276.25 | 276.25 | 276.25 | -9.94% | 626,453 |
| Feb 26, 2026 | 310.00 | 318.25 | 304.50 | 306.75 | 306.75 | -1.05% | 375,904 |
| Feb 25, 2026 | 297.25 | 315.50 | 297.25 | 310.00 | 310.00 | 4.29% | 733,766 |
| Feb 24, 2026 | 303.75 | 305.50 | 292.50 | 297.25 | 297.25 | -2.14% | 501,775 |
| Feb 23, 2026 | 285.00 | 310.50 | 282.50 | 303.75 | 303.75 | 6.67% | 1,330,072 |
| Feb 20, 2026 | 316.75 | 319.00 | 278.00 | 284.75 | 284.75 | -5.79% | 1,487,326 |
| Feb 19, 2026 | 313.00 | 319.75 | 299.25 | 302.25 | 302.25 | -3.43% | 427,768 |
| Feb 18, 2026 | 305.00 | 318.25 | 305.00 | 313.00 | 313.00 | 2.29% | 471,317 |
| Feb 17, 2026 | 304.75 | 314.50 | 303.50 | 306.00 | 306.00 | - | 483,297 |
| Feb 16, 2026 | 316.25 | 321.00 | 305.00 | 306.00 | 306.00 | -4.38% | 521,001 |
| Feb 13, 2026 | 325.00 | 335.50 | 318.50 | 320.00 | 320.00 | 0.63% | 1,506,934 |
| Feb 12, 2026 | 289.50 | 318.00 | 289.00 | 318.00 | 318.00 | 9.94% | 1,313,693 |
| Feb 11, 2026 | 292.25 | 295.50 | 288.50 | 289.25 | 289.25 | -1.53% | 259,576 |
| Feb 10, 2026 | 295.00 | 298.50 | 290.25 | 293.75 | 293.75 | -0.42% | 332,798 |
| Feb 9, 2026 | 291.00 | 298.25 | 291.00 | 295.00 | 295.00 | 1.46% | 327,799 |
| Feb 6, 2026 | 298.50 | 298.50 | 289.25 | 290.75 | 290.75 | -2.76% | 312,978 |
| Feb 5, 2026 | 294.75 | 305.00 | 289.25 | 299.00 | 299.00 | 2.49% | 676,819 |
| Feb 4, 2026 | 293.00 | 305.00 | 289.25 | 291.75 | 291.75 | -0.60% | 561,512 |
| Feb 3, 2026 | 303.50 | 306.50 | 289.00 | 293.50 | 293.50 | -3.14% | 591,486 |
| Feb 2, 2026 | 302.50 | 321.25 | 299.00 | 303.00 | 303.00 | -0.49% | 685,641 |
| Jan 30, 2026 | 300.00 | 310.50 | 299.50 | 304.50 | 304.50 | 1.50% | 557,561 |
| Jan 29, 2026 | 310.00 | 312.75 | 300.00 | 300.00 | 300.00 | -2.52% | 474,714 |
| Jan 28, 2026 | 312.75 | 315.50 | 307.75 | 307.75 | 307.75 | -1.60% | 414,195 |
| Jan 27, 2026 | 317.00 | 323.75 | 310.00 | 312.75 | 312.75 | -1.73% | 650,040 |
| Jan 26, 2026 | 320.00 | 333.00 | 306.00 | 318.25 | 318.25 | -0.55% | 996,350 |
| Jan 23, 2026 | 327.00 | 327.50 | 316.50 | 320.00 | 320.00 | -1.99% | 459,793 |
| Jan 22, 2026 | 327.75 | 342.75 | 321.00 | 326.50 | 326.50 | 0.31% | 1,073,657 |
| Jan 21, 2026 | 337.00 | 342.00 | 310.75 | 325.50 | 325.50 | -4.62% | 1,417,201 |
| Jan 20, 2026 | 376.00 | 376.00 | 340.00 | 341.25 | 341.25 | -0.22% | 1,809,322 |
| Jan 19, 2026 | 329.00 | 342.00 | 324.50 | 342.00 | 342.00 | 9.97% | 1,801,709 |
| Jan 16, 2026 | 306.75 | 320.75 | 297.25 | 311.00 | 311.00 | 2.89% | 1,150,960 |
| Jan 15, 2026 | 299.50 | 312.25 | 290.75 | 302.25 | 302.25 | 4.40% | 1,580,730 |
| Jan 14, 2026 | 265.00 | 289.50 | 258.00 | 289.50 | 289.50 | 9.97% | 859,059 |
| Jan 13, 2026 | 269.00 | 270.00 | 262.75 | 263.25 | 263.25 | -1.77% | 240,906 |
| Jan 12, 2026 | 263.00 | 269.00 | 257.75 | 268.00 | 268.00 | 1.90% | 414,951 |
| Jan 9, 2026 | 268.50 | 269.75 | 261.25 | 263.00 | 263.00 | -2.05% | 265,435 |
| Jan 8, 2026 | 273.75 | 273.75 | 262.50 | 268.50 | 268.50 | -0.65% | 285,390 |
| Jan 7, 2026 | 270.50 | 277.50 | 269.25 | 270.25 | 270.25 | -1.19% | 353,519 |
| Jan 6, 2026 | 272.50 | 276.75 | 269.75 | 273.50 | 273.50 | - | 261,124 |
| Jan 5, 2026 | 272.75 | 277.50 | 267.00 | 273.50 | 273.50 | 0.27% | 380,124 |
| Jan 2, 2026 | 266.00 | 278.00 | 264.75 | 272.75 | 272.75 | 3.71% | 439,143 |
| Dec 31, 2025 | 259.25 | 267.50 | 252.25 | 263.00 | 263.00 | 1.15% | 457,833 |
| Dec 30, 2025 | 268.75 | 271.25 | 259.75 | 260.00 | 260.00 | -3.17% | 499,400 |
| Dec 29, 2025 | 269.25 | 276.00 | 266.00 | 268.50 | 268.50 | -0.19% | 705,362 |
| Dec 26, 2025 | 271.50 | 274.25 | 267.25 | 269.00 | 269.00 | -1.01% | 415,011 |
| Dec 25, 2025 | 265.00 | 279.75 | 264.00 | 271.75 | 271.75 | 2.74% | 450,697 |
| Dec 24, 2025 | 266.75 | 270.50 | 260.75 | 264.50 | 264.50 | -0.56% | 597,919 |
| Dec 23, 2025 | 255.25 | 270.00 | 249.90 | 266.00 | 266.00 | 4.31% | 877,630 |
| Dec 22, 2025 | 259.50 | 265.50 | 250.50 | 255.00 | 255.00 | -1.83% | 734,136 |