Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 89.75
+2.45 (2.81%)
At close: Oct 28, 2026
IST:ONCSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 86.80 | 89.75 | 85.80 | 89.75 | 89.75 | 2.81% | 290,132 |
| Oct 27, 2026 | 91.05 | 91.95 | 87.10 | 87.30 | 87.30 | -4.12% | 671,940 |
| Oct 26, 2026 | 92.50 | 97.50 | 90.55 | 91.05 | 91.05 | 0.05% | 1,088,131 |
| Oct 23, 2026 | 86.45 | 92.95 | 84.65 | 91.00 | 91.00 | 4.60% | 1,277,937 |
| Oct 22, 2026 | 84.95 | 92.50 | 82.00 | 87.00 | 87.00 | 2.35% | 1,377,655 |
| Oct 21, 2026 | 90.40 | 90.40 | 83.00 | 85.00 | 85.00 | -5.92% | 653,304 |
| Oct 20, 2026 | 88.95 | 91.55 | 88.30 | 90.35 | 90.35 | 1.75% | 764,789 |
| Oct 19, 2026 | 95.15 | 96.05 | 87.00 | 88.80 | 88.80 | -4.52% | 1,255,340 |
| Oct 16, 2026 | 96.75 | 99.15 | 88.35 | 93.00 | 93.00 | -1.59% | 2,267,731 |
| Oct 15, 2026 | 87.80 | 94.50 | 85.85 | 94.50 | 94.50 | 9.95% | 2,180,442 |
| Oct 14, 2026 | 90.05 | 92.05 | 85.55 | 85.95 | 85.95 | -5.65% | 778,632 |
| Oct 13, 2026 | 92.05 | 94.90 | 89.25 | 91.10 | 91.10 | -4.61% | 1,298,033 |
| Oct 12, 2026 | 101.00 | 108.10 | 95.50 | 95.50 | 95.50 | -9.99% | 2,079,181 |
| Oct 9, 2026 | 103.00 | 112.30 | 99.60 | 106.10 | 106.10 | 3.92% | 2,488,519 |
| Oct 8, 2026 | 95.30 | 104.80 | 92.30 | 102.10 | 102.10 | 7.14% | 2,185,493 |
| Oct 7, 2026 | 99.70 | 101.40 | 94.50 | 95.30 | 95.30 | -4.41% | 1,415,128 |
| Oct 6, 2026 | 95.55 | 104.80 | 94.20 | 99.70 | 99.70 | 4.23% | 2,068,089 |
| Oct 5, 2026 | 101.70 | 105.60 | 89.30 | 95.65 | 95.65 | -0.36% | 4,038,632 |
| Oct 2, 2026 | 90.35 | 96.00 | 87.30 | 96.00 | 96.00 | 9.97% | 1,589,206 |
| Oct 1, 2026 | 79.90 | 87.30 | 79.35 | 87.30 | 87.30 | 9.95% | 1,115,756 |
| Sep 30, 2026 | 81.00 | 81.00 | 77.00 | 79.40 | 79.40 | -1.98% | 956,916 |
| Sep 29, 2026 | 83.90 | 84.45 | 80.15 | 81.00 | 81.00 | -3.57% | 834,964 |
| Sep 28, 2026 | 89.30 | 90.95 | 81.75 | 84.00 | 84.00 | -5.72% | 1,859,426 |
| Sep 25, 2026 | 83.00 | 89.10 | 81.55 | 89.10 | 89.10 | 10.00% | 2,059,925 |
| Sep 24, 2026 | 79.50 | 89.65 | 79.50 | 81.00 | 81.00 | -3.97% | 3,207,426 |
| Sep 23, 2026 | 84.35 | 92.40 | 84.35 | 84.35 | 84.35 | -9.98% | 8,006,615 |
| Sep 22, 2026 | 93.70 | 101.00 | 93.70 | 93.70 | 93.70 | -9.99% | 912,980 |
| Sep 21, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -9.95% | 94,731 |
| Sep 18, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -9.97% | 84,674 |
| Sep 17, 2026 | 132.30 | 140.00 | 128.40 | 128.40 | 128.40 | -9.96% | 607,085 |
| Sep 16, 2026 | 151.10 | 167.90 | 142.60 | 142.60 | 142.60 | -9.97% | 703,936 |
| Sep 15, 2026 | 164.00 | 166.70 | 158.40 | 158.40 | 158.40 | -2.82% | 336,811 |
| Sep 14, 2026 | 169.60 | 173.00 | 163.00 | 163.00 | 163.00 | -3.95% | 400,461 |
| Sep 11, 2026 | 175.30 | 175.50 | 169.30 | 169.70 | 169.70 | -2.25% | 360,927 |
| Sep 10, 2026 | 182.20 | 187.40 | 173.50 | 173.60 | 173.60 | -5.19% | 559,093 |
| Sep 9, 2026 | 175.60 | 189.80 | 171.80 | 183.10 | 183.10 | 4.63% | 1,094,587 |
| Sep 8, 2026 | 178.00 | 184.60 | 171.90 | 175.00 | 175.00 | -1.41% | 785,364 |
| Sep 7, 2026 | 193.10 | 193.10 | 176.80 | 177.50 | 177.50 | -9.62% | 1,724,877 |
| Sep 4, 2026 | 175.00 | 196.40 | 161.80 | 196.40 | 196.40 | 9.97% | 1,485,818 |
| Sep 3, 2026 | 198.40 | 199.00 | 178.60 | 178.60 | 178.60 | -9.98% | 1,865,250 |
| Sep 2, 2026 | 212.10 | 214.50 | 198.40 | 198.40 | 198.40 | -8.11% | 423,772 |
| Sep 1, 2026 | 224.00 | 226.20 | 201.60 | 215.90 | 215.90 | -3.62% | 866,770 |
| Aug 31, 2026 | 244.90 | 247.50 | 223.00 | 224.00 | 224.00 | -9.57% | 1,662,089 |
| Aug 28, 2026 | 257.00 | 257.00 | 246.30 | 247.70 | 247.70 | -2.96% | 405,322 |
| Aug 27, 2026 | 263.25 | 266.25 | 254.50 | 255.25 | 255.25 | -3.04% | 745,425 |
| Aug 26, 2026 | 262.25 | 273.25 | 258.50 | 263.25 | 263.25 | 0.38% | 963,185 |
| Aug 25, 2026 | 255.00 | 265.00 | 245.20 | 262.25 | 262.25 | 2.84% | 1,128,641 |
| Aug 24, 2026 | 254.75 | 258.00 | 249.20 | 255.00 | 255.00 | 0.10% | 406,301 |
| Aug 21, 2026 | 251.75 | 259.25 | 244.10 | 254.75 | 254.75 | -0.39% | 2,002,972 |
| Aug 20, 2026 | 237.00 | 255.75 | 231.30 | 255.75 | 255.75 | 9.91% | 1,804,454 |