Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 276.75
-6.25 (-2.21%)
Last updated: May 8, 2026, 3:54 PM GMT+3
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 289.00 | 290.25 | 276.75 | 277.50 | - | -1.94% | 571,582 |
| May 7, 2026 | 279.75 | 296.25 | 272.00 | 283.00 | 283.00 | 3.19% | 714,448 |
| May 6, 2026 | 278.25 | 284.25 | 273.25 | 274.25 | 274.25 | 0.83% | 297,189 |
| May 5, 2026 | 270.25 | 275.25 | 265.00 | 272.00 | 272.00 | 0.74% | 342,440 |
| May 4, 2026 | 271.00 | 278.00 | 266.00 | 270.00 | 270.00 | -1.28% | 375,309 |
| Apr 30, 2026 | 276.75 | 278.50 | 270.00 | 273.50 | 273.50 | -1.17% | 307,675 |
| Apr 29, 2026 | 287.75 | 288.75 | 275.50 | 276.75 | 276.75 | -3.91% | 619,937 |
| Apr 28, 2026 | 300.25 | 303.00 | 287.50 | 288.00 | 288.00 | -4.56% | 348,709 |
| Apr 27, 2026 | 291.50 | 308.00 | 290.50 | 301.75 | 301.75 | 3.61% | 611,283 |
| Apr 24, 2026 | 284.75 | 291.50 | 281.00 | 291.25 | 291.25 | 2.19% | 436,775 |
| Apr 22, 2026 | 287.25 | 287.75 | 280.25 | 285.00 | 285.00 | -0.44% | 438,815 |
| Apr 21, 2026 | 281.25 | 303.00 | 281.25 | 286.25 | 286.25 | 0.97% | 975,568 |
| Apr 20, 2026 | 280.50 | 290.50 | 275.50 | 283.50 | 283.50 | 0.89% | 960,688 |
| Apr 17, 2026 | 280.50 | 285.00 | 275.00 | 281.00 | 281.00 | 0.45% | 532,785 |
| Apr 16, 2026 | 282.25 | 289.00 | 277.75 | 279.75 | 279.75 | -0.44% | 549,366 |
| Apr 15, 2026 | 288.50 | 290.75 | 279.50 | 281.00 | 281.00 | -2.26% | 390,810 |
| Apr 14, 2026 | 283.25 | 292.75 | 280.75 | 287.50 | 287.50 | 2.59% | 579,965 |
| Apr 13, 2026 | 276.50 | 296.50 | 274.50 | 280.25 | 280.25 | 1.36% | 1,639,632 |
| Apr 10, 2026 | 273.00 | 294.50 | 270.00 | 276.50 | 276.50 | 2.41% | 1,150,251 |
| Apr 9, 2026 | 263.75 | 280.00 | 259.50 | 270.00 | 270.00 | 2.47% | 853,184 |
| Apr 8, 2026 | 275.00 | 276.25 | 256.25 | 263.50 | 263.50 | -1.13% | 1,182,636 |
| Apr 7, 2026 | 240.30 | 266.50 | 237.70 | 266.50 | 266.50 | 9.94% | 1,486,840 |
| Apr 6, 2026 | 243.20 | 245.00 | 241.10 | 242.40 | 242.40 | -0.29% | 180,652 |
| Apr 3, 2026 | 248.40 | 248.50 | 243.10 | 243.10 | 243.10 | -2.37% | 202,568 |
| Apr 2, 2026 | 247.90 | 252.50 | 237.80 | 249.00 | 249.00 | 0.44% | 564,368 |
| Apr 1, 2026 | 253.50 | 258.00 | 247.90 | 247.90 | 247.90 | -1.82% | 364,201 |
| Mar 31, 2026 | 257.00 | 263.00 | 250.00 | 252.50 | 252.50 | 1.41% | 501,630 |
| Mar 30, 2026 | 250.50 | 262.50 | 248.40 | 249.00 | 249.00 | -0.80% | 422,217 |
| Mar 27, 2026 | 240.00 | 252.00 | 240.00 | 251.00 | 251.00 | 2.87% | 494,312 |
| Mar 26, 2026 | 249.50 | 250.00 | 240.30 | 244.00 | 244.00 | -2.20% | 653,427 |
| Mar 25, 2026 | 259.25 | 264.25 | 246.90 | 249.50 | 249.50 | -3.76% | 631,174 |
| Mar 24, 2026 | 247.20 | 265.25 | 245.10 | 259.25 | 259.25 | 4.87% | 962,000 |
| Mar 23, 2026 | 240.10 | 253.75 | 238.40 | 247.20 | 247.20 | 3.00% | 623,962 |
| Mar 19, 2026 | 240.00 | 243.40 | 238.60 | 240.00 | 240.00 | - | 213,964 |
| Mar 18, 2026 | 246.70 | 246.90 | 239.00 | 240.00 | 240.00 | -2.04% | 340,473 |
| Mar 17, 2026 | 243.50 | 251.50 | 235.60 | 245.00 | 245.00 | 1.66% | 961,081 |
| Mar 16, 2026 | 240.90 | 252.75 | 239.70 | 241.00 | 241.00 | 0.04% | 760,741 |
| Mar 13, 2026 | 240.20 | 243.70 | 230.80 | 240.90 | 240.90 | 0.29% | 675,055 |
| Mar 12, 2026 | 225.00 | 247.50 | 223.10 | 240.20 | 240.20 | 6.76% | 3,474,699 |
| Mar 11, 2026 | 234.00 | 237.40 | 223.80 | 225.00 | 225.00 | -3.06% | 347,928 |
| Mar 10, 2026 | 233.70 | 234.00 | 223.30 | 232.10 | 232.10 | 1.62% | 565,936 |
| Mar 9, 2026 | 236.50 | 237.30 | 224.70 | 228.40 | 228.40 | -4.83% | 397,218 |
| Mar 6, 2026 | 242.50 | 245.50 | 233.20 | 240.00 | 240.00 | -1.03% | 670,688 |
| Mar 5, 2026 | 229.00 | 244.00 | 225.20 | 242.50 | 242.50 | 6.83% | 1,024,569 |
| Mar 4, 2026 | 241.10 | 246.00 | 223.00 | 227.00 | 227.00 | -5.85% | 884,191 |
| Mar 3, 2026 | 239.00 | 256.25 | 227.70 | 241.10 | 241.10 | -3.06% | 2,129,146 |
| Mar 2, 2026 | 248.70 | 255.00 | 248.70 | 248.70 | 248.70 | -9.97% | 833,018 |
| 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 |