Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 9.88
-0.21 (-2.08%)
At close: Jul 31, 2025, 6:00 PM GMT+3
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.90 | 9.90 | 9.55 | 9.64 | - | -2.43% | 1,786,544 |
| Jul 31, 2025 | 10.00 | 10.15 | 9.51 | 9.88 | - | -2.08% | 3,106,701 |
| Jul 30, 2025 | 10.52 | 10.58 | 9.97 | 10.09 | - | -5.26% | 2,703,867 |
| Jul 29, 2025 | 10.64 | 10.95 | 9.62 | 10.65 | - | 6.08% | 5,490,253 |
| Jul 28, 2025 | 9.29 | 10.04 | 9.23 | 10.04 | - | 9.97% | 5,495,300 |
| Jul 25, 2025 | 8.38 | 9.13 | 8.16 | 9.13 | - | 10.00% | 4,439,112 |
| Jul 24, 2025 | 8.19 | 8.46 | 8.13 | 8.30 | - | 0.61% | 1,491,351 |
| Jul 23, 2025 | 8.54 | 8.58 | 8.20 | 8.25 | - | -3.28% | 2,481,422 |
| Jul 22, 2025 | 7.76 | 8.53 | 7.74 | 8.53 | - | 9.92% | 3,464,703 |
| Jul 21, 2025 | 7.60 | 7.84 | 7.52 | 7.76 | - | 1.17% | 1,106,694 |
| Jul 18, 2025 | 7.55 | 7.70 | 7.39 | 7.67 | - | 1.59% | 986,295 |
| Jul 17, 2025 | 7.56 | 7.65 | 7.40 | 7.55 | - | -0.66% | 1,330,741 |
| Jul 16, 2025 | 7.19 | 7.67 | 7.17 | 7.60 | - | 5.41% | 2,200,262 |
| Jul 14, 2025 | 7.24 | 7.31 | 7.07 | 7.21 | - | -0.28% | 1,133,065 |
| Jul 11, 2025 | 7.28 | 7.32 | 7.11 | 7.23 | - | -0.41% | 1,321,902 |
| Jul 10, 2025 | 7.22 | 7.28 | 7.16 | 7.26 | - | 0.55% | 849,548 |
| Jul 9, 2025 | 7.14 | 7.36 | 7.10 | 7.22 | - | 0.56% | 397,751 |
| Jul 8, 2025 | 7.28 | 7.28 | 7.12 | 7.18 | - | -1.64% | 357,253 |
| Jul 7, 2025 | 7.27 | 7.30 | 7.14 | 7.30 | - | -0.27% | 298,190 |
| Jul 4, 2025 | 7.28 | 7.33 | 7.17 | 7.32 | - | 1.67% | 479,281 |
| Jul 3, 2025 | 7.32 | 7.37 | 7.17 | 7.20 | - | -0.69% | 512,011 |
| Jul 2, 2025 | 7.33 | 7.35 | 7.16 | 7.25 | - | 0.42% | 620,274 |
| Jul 1, 2025 | 7.24 | 7.37 | 7.11 | 7.22 | - | -0.82% | 531,232 |
| Jun 30, 2025 | 7.36 | 7.36 | 7.05 | 7.28 | - | 1.53% | 705,314 |
| Jun 27, 2025 | 7.34 | 7.43 | 7.06 | 7.17 | - | -3.24% | 1,108,983 |
| Jun 26, 2025 | 7.03 | 7.48 | 7.02 | 7.41 | - | 7.24% | 1,725,218 |
| Jun 25, 2025 | 6.93 | 6.99 | 6.82 | 6.91 | - | -0.14% | 287,736 |
| Jun 24, 2025 | 6.78 | 7.02 | 6.74 | 6.92 | - | 2.06% | 416,158 |
| Jun 23, 2025 | 6.75 | 6.86 | 6.64 | 6.78 | - | -1.31% | 339,182 |
| Jun 20, 2025 | 6.81 | 6.93 | 6.81 | 6.87 | - | 0.88% | 225,532 |
| Jun 19, 2025 | 6.95 | 6.99 | 6.73 | 6.81 | - | -1.73% | 472,505 |
| Jun 18, 2025 | 7.21 | 7.21 | 6.80 | 6.93 | - | -0.72% | 453,135 |
| Jun 17, 2025 | 6.94 | 7.08 | 6.91 | 6.98 | - | -0.71% | 273,089 |
| Jun 16, 2025 | 6.86 | 7.20 | 6.52 | 7.03 | - | 2.48% | 478,678 |
| Jun 13, 2025 | 6.99 | 7.14 | 6.68 | 6.86 | - | -4.32% | 843,420 |
| Jun 12, 2025 | 7.29 | 7.40 | 7.15 | 7.17 | - | -2.05% | 413,633 |
| Jun 11, 2025 | 7.38 | 7.38 | 7.21 | 7.32 | - | -0.14% | 435,158 |
| Jun 10, 2025 | 7.38 | 7.50 | 7.20 | 7.33 | - | -0.68% | 981,307 |
| Jun 5, 2025 | 7.23 | 7.41 | 7.10 | 7.38 | - | 2.07% | 195,421 |
| Jun 4, 2025 | 7.20 | 7.24 | 7.05 | 7.23 | - | 0.98% | 629,095 |
| Jun 3, 2025 | 7.10 | 7.22 | 7.00 | 7.16 | - | 1.56% | 729,709 |
| Jun 2, 2025 | 7.30 | 7.32 | 6.91 | 7.05 | - | -3.03% | 705,140 |
| May 30, 2025 | 7.48 | 7.48 | 7.23 | 7.27 | - | -3.07% | 723,798 |
| May 29, 2025 | 7.70 | 7.72 | 7.39 | 7.50 | - | -2.60% | 829,288 |
| May 28, 2025 | 7.85 | 7.87 | 7.64 | 7.70 | - | -1.91% | 601,696 |
| May 27, 2025 | 7.87 | 7.89 | 7.78 | 7.85 | - | -0.25% | 723,909 |
| May 26, 2025 | 7.80 | 8.01 | 7.75 | 7.87 | - | -0.38% | 891,033 |
| May 23, 2025 | 7.92 | 7.96 | 7.82 | 7.90 | - | -0.25% | 612,594 |
| May 22, 2025 | 7.96 | 8.00 | 7.85 | 7.92 | - | -0.63% | 697,075 |
| May 21, 2025 | 7.97 | 8.05 | 7.85 | 7.97 | - | -0.75% | 584,041 |