Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 295.00
+4.25 (1.46%)
At close: Feb 9, 2026
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 269.25 | 269.50 | 259.50 | 259.75 | 259.75 | -3.44% | 478,997 |
| Dec 18, 2025 | 271.25 | 274.25 | 264.25 | 269.00 | 269.00 | -0.55% | 466,677 |
| Dec 17, 2025 | 275.50 | 280.75 | 255.25 | 270.50 | 270.50 | -1.99% | 1,536,882 |
| Dec 16, 2025 | 276.00 | 283.25 | 273.75 | 276.00 | 276.00 | -0.18% | 790,862 |
| Dec 15, 2025 | 275.75 | 283.75 | 271.50 | 276.50 | 276.50 | 0.45% | 783,475 |
| Dec 12, 2025 | 277.50 | 283.75 | 273.50 | 275.25 | 275.25 | -0.36% | 739,527 |
| Dec 11, 2025 | 276.00 | 280.00 | 271.25 | 276.25 | 276.25 | - | 715,391 |
| Dec 10, 2025 | 272.00 | 283.25 | 270.00 | 276.25 | 276.25 | 1.84% | 1,117,242 |
| Dec 9, 2025 | 276.25 | 277.00 | 269.75 | 271.25 | 271.25 | -1.72% | 688,930 |
| Dec 8, 2025 | 286.50 | 289.25 | 275.25 | 276.00 | 276.00 | -3.66% | 1,114,270 |
| Dec 5, 2025 | 280.50 | 301.00 | 278.00 | 286.50 | 286.50 | 1.96% | 1,423,633 |
| Dec 4, 2025 | 275.00 | 288.50 | 275.00 | 281.00 | 281.00 | 0.36% | 1,352,465 |
| Dec 3, 2025 | 269.00 | 290.00 | 269.00 | 280.00 | 280.00 | 4.67% | 1,916,431 |
| Dec 2, 2025 | 254.75 | 270.25 | 247.50 | 267.50 | 267.50 | 7.13% | 3,292,579 |
| Dec 1, 2025 | 234.00 | 249.70 | 230.00 | 249.70 | 249.70 | 10.00% | 1,263,933 |
| Nov 28, 2025 | 237.00 | 237.00 | 220.00 | 227.00 | 227.00 | -2.78% | 1,153,540 |