Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 261.25
+11.25 (4.50%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:ONCSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 250.50 | 268.00 | 246.30 | 261.25 | 261.25 | 4.50% | 488,873 |
| Jul 13, 2026 | 255.75 | 255.75 | 248.30 | 250.00 | 250.00 | -0.89% | 117,850 |
| Jul 10, 2026 | 247.00 | 260.00 | 247.00 | 252.25 | 252.25 | 3.30% | 354,433 |
| Jul 9, 2026 | 238.20 | 247.70 | 236.10 | 244.20 | 244.20 | 1.75% | 241,354 |
| Jul 8, 2026 | 245.80 | 247.20 | 237.40 | 240.00 | 240.00 | -2.44% | 299,177 |
| Jul 7, 2026 | 249.00 | 249.90 | 246.00 | 246.00 | 246.00 | -1.01% | 110,155 |
| Jul 6, 2026 | 252.25 | 252.25 | 244.70 | 248.50 | 248.50 | -0.80% | 218,305 |
| Jul 3, 2026 | 250.50 | 256.75 | 250.25 | 250.50 | 250.50 | - | 160,559 |
| Jul 2, 2026 | 251.00 | 254.50 | 247.70 | 250.50 | 250.50 | -0.20% | 204,784 |
| Jul 1, 2026 | 250.00 | 252.75 | 249.40 | 251.00 | 251.00 | 0.40% | 126,873 |
| Jun 30, 2026 | 253.50 | 254.25 | 249.50 | 250.00 | 250.00 | -1.09% | 163,371 |
| Jun 29, 2026 | 255.00 | 256.75 | 251.50 | 252.75 | 252.75 | 0.30% | 151,221 |
| Jun 26, 2026 | 251.00 | 256.00 | 247.70 | 252.00 | 252.00 | 0.40% | 201,153 |
| Jun 25, 2026 | 256.00 | 261.00 | 245.40 | 251.00 | 251.00 | -1.76% | 360,288 |
| Jun 24, 2026 | 250.75 | 271.75 | 249.30 | 255.50 | 255.50 | 1.09% | 618,056 |
| Jun 23, 2026 | 260.00 | 262.00 | 252.75 | 252.75 | 252.75 | -2.69% | 204,074 |
| Jun 22, 2026 | 260.00 | 263.25 | 259.25 | 259.75 | 259.75 | -0.19% | 157,430 |
| Jun 19, 2026 | 261.75 | 264.00 | 258.00 | 260.25 | 260.25 | -0.48% | 143,378 |
| Jun 18, 2026 | 262.50 | 269.00 | 261.25 | 261.50 | 261.50 | -0.38% | 160,901 |
| Jun 17, 2026 | 262.00 | 278.00 | 262.00 | 262.50 | 262.50 | 0.57% | 457,325 |
| Jun 16, 2026 | 263.00 | 264.50 | 259.25 | 261.00 | 261.00 | -0.10% | 211,086 |
| Jun 15, 2026 | 262.00 | 267.00 | 259.75 | 261.25 | 261.25 | 0.87% | 216,529 |
| Jun 12, 2026 | 257.00 | 264.00 | 250.25 | 259.00 | 259.00 | 1.37% | 659,054 |
| Jun 11, 2026 | 269.00 | 277.25 | 255.50 | 255.50 | 255.50 | -5.02% | 359,679 |
| Jun 10, 2026 | 274.50 | 282.00 | 269.00 | 269.00 | 269.00 | -2.54% | 407,693 |
| Jun 9, 2026 | 277.75 | 285.50 | 274.00 | 276.00 | 276.00 | -1.52% | 410,830 |
| Jun 8, 2026 | 277.75 | 286.25 | 268.50 | 280.25 | 280.25 | 0.72% | 655,279 |
| Jun 5, 2026 | 281.00 | 290.00 | 274.50 | 278.25 | 278.25 | 0.36% | 594,461 |
| Jun 4, 2026 | 277.00 | 284.25 | 266.50 | 277.25 | 277.25 | 0.09% | 857,782 |
| Jun 3, 2026 | 295.00 | 295.50 | 276.50 | 277.00 | 277.00 | -6.10% | 497,740 |
| Jun 2, 2026 | 300.00 | 304.75 | 293.50 | 295.00 | 295.00 | -1.26% | 468,518 |
| Jun 1, 2026 | 301.00 | 308.00 | 288.25 | 298.75 | 298.75 | 1.53% | 860,412 |
| May 26, 2026 | 304.00 | 314.50 | 289.50 | 294.25 | 294.25 | -4.39% | 732,347 |
| May 25, 2026 | 342.00 | 348.00 | 307.75 | 307.75 | 307.75 | -9.95% | 771,084 |
| May 22, 2026 | 342.00 | 364.75 | 341.75 | 341.75 | 341.75 | -0.07% | 704,958 |
| May 21, 2026 | 380.00 | 389.75 | 342.00 | 342.00 | 342.00 | -10.00% | 548,768 |
| May 20, 2026 | 357.50 | 381.50 | 340.00 | 380.00 | 380.00 | 6.29% | 812,352 |
| May 18, 2026 | 356.25 | 369.50 | 350.25 | 357.50 | 357.50 | 0.35% | 516,245 |
| May 15, 2026 | 362.75 | 372.75 | 346.75 | 356.25 | 356.25 | -0.49% | 918,584 |
| May 14, 2026 | 343.00 | 359.00 | 338.00 | 358.00 | 358.00 | 4.75% | 709,620 |
| May 13, 2026 | 326.00 | 352.75 | 316.00 | 341.75 | 341.75 | 5.15% | 1,721,711 |
| May 12, 2026 | 298.50 | 330.00 | 282.00 | 325.00 | 325.00 | 4.42% | 2,826,416 |
| May 11, 2026 | 297.25 | 320.75 | 297.25 | 311.25 | 311.25 | 4.89% | 1,158,622 |
| May 8, 2026 | 289.00 | 304.75 | 266.25 | 296.75 | 296.75 | 4.86% | 3,216,626 |
| 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 |