Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 4.600
-0.040 (-0.86%)
Last updated: May 25, 2026, 12:12 PM GMT+3
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.34 | 4.74 | 4.13 | 4.64 | 4.64 | 2.20% | 2,471,682 |
| May 21, 2026 | 4.93 | 4.98 | 4.50 | 4.54 | 4.54 | -7.91% | 3,517,422 |
| May 20, 2026 | 4.35 | 4.93 | 4.29 | 4.93 | 4.93 | 9.80% | 7,041,830 |
| May 18, 2026 | 4.72 | 4.76 | 4.37 | 4.49 | 4.49 | -4.87% | 3,468,602 |
| May 15, 2026 | 4.70 | 4.88 | 4.65 | 4.72 | 4.72 | -3.67% | 2,960,911 |
| May 14, 2026 | 4.89 | 5.10 | 4.67 | 4.90 | 4.90 | 0.20% | 4,559,449 |
| May 13, 2026 | 4.94 | 5.29 | 4.70 | 4.89 | 4.89 | -2.98% | 9,668,667 |
| May 12, 2026 | 4.60 | 5.06 | 4.42 | 5.04 | 5.04 | 9.57% | 14,917,200 |
| May 11, 2026 | 4.15 | 4.60 | 4.13 | 4.60 | 4.60 | 9.79% | 7,310,875 |
| May 8, 2026 | 4.22 | 4.25 | 4.10 | 4.19 | 4.19 | -0.71% | 2,861,606 |
| May 7, 2026 | 4.35 | 4.36 | 4.16 | 4.22 | 4.22 | -2.54% | 4,715,667 |
| May 6, 2026 | 4.10 | 4.35 | 4.05 | 4.33 | 4.33 | 4.84% | 5,133,699 |
| May 5, 2026 | 4.22 | 4.24 | 4.08 | 4.13 | 4.13 | -2.13% | 4,106,145 |
| May 4, 2026 | 3.92 | 4.28 | 3.83 | 4.22 | 4.22 | 7.65% | 8,277,753 |
| Apr 30, 2026 | 3.86 | 4.00 | 3.82 | 3.92 | 3.92 | -1.01% | 3,637,545 |
| Apr 29, 2026 | 4.25 | 4.30 | 3.90 | 3.96 | 3.96 | -1.25% | 9,695,866 |
| Apr 28, 2026 | 3.76 | 4.01 | 3.76 | 4.01 | 4.01 | 9.86% | 6,410,590 |
| Apr 27, 2026 | 3.60 | 3.74 | 3.57 | 3.65 | 3.65 | 0.55% | 3,014,234 |
| Apr 24, 2026 | 3.73 | 3.74 | 3.41 | 3.63 | 3.63 | -2.94% | 3,111,753 |
| Apr 22, 2026 | 3.77 | 3.77 | 3.64 | 3.74 | 3.74 | - | 2,207,021 |
| Apr 21, 2026 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -2.35% | 4,096,611 |
| Apr 20, 2026 | 3.85 | 3.93 | 3.78 | 3.83 | 3.83 | -0.52% | 3,161,695 |
| Apr 17, 2026 | 3.95 | 3.95 | 3.78 | 3.85 | 3.85 | -2.04% | 4,798,737 |
| Apr 16, 2026 | 3.97 | 4.02 | 3.87 | 3.93 | 3.93 | -0.51% | 5,103,082 |
| Apr 15, 2026 | 3.78 | 4.04 | 3.75 | 3.95 | 3.95 | 2.33% | 6,820,314 |
| Apr 14, 2026 | 3.70 | 4.04 | 3.55 | 3.86 | 3.86 | 3.21% | 12,301,190 |
| Apr 13, 2026 | 3.42 | 3.77 | 3.31 | 3.74 | 3.74 | 8.72% | 8,292,402 |
| Apr 10, 2026 | 3.37 | 3.49 | 3.34 | 3.44 | 3.44 | 2.08% | 2,262,492 |
| Apr 9, 2026 | 3.41 | 3.44 | 3.32 | 3.37 | 3.37 | 0.90% | 1,999,699 |
| Apr 8, 2026 | 3.36 | 3.40 | 3.31 | 3.34 | 3.34 | 2.14% | 2,238,540 |
| Apr 7, 2026 | 3.38 | 3.39 | 3.26 | 3.27 | 3.27 | -2.68% | 1,318,111 |
| Apr 6, 2026 | 3.39 | 3.40 | 3.27 | 3.36 | 3.36 | - | 1,779,105 |
| Apr 3, 2026 | 3.26 | 3.45 | 3.20 | 3.36 | 3.36 | 3.70% | 3,770,013 |
| Apr 2, 2026 | 3.23 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 829,465 |
| Apr 1, 2026 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | 0.93% | 896,866 |
| Mar 31, 2026 | 3.18 | 3.30 | 3.14 | 3.23 | 3.23 | 1.89% | 1,759,416 |
| Mar 30, 2026 | 3.20 | 3.26 | 3.14 | 3.17 | 3.17 | -1.25% | 1,916,242 |
| Mar 27, 2026 | 3.31 | 3.31 | 3.16 | 3.21 | 3.21 | -2.13% | 1,021,301 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.23 | 3.28 | 3.28 | -2.09% | 2,206,796 |
| Mar 25, 2026 | 3.34 | 3.37 | 3.29 | 3.35 | 3.35 | 0.60% | 1,187,317 |
| Mar 24, 2026 | 3.35 | 3.42 | 3.30 | 3.33 | 3.33 | -1.48% | 1,019,552 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.25 | 3.38 | 3.38 | -0.59% | 1,746,086 |
| Mar 19, 2026 | 3.48 | 3.48 | 3.31 | 3.40 | 3.40 | - | 660,992 |
| Mar 18, 2026 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 0.89% | 1,211,595 |
| Mar 17, 2026 | 3.35 | 3.55 | 3.35 | 3.37 | 3.37 | -2.88% | 3,278,863 |
| Mar 16, 2026 | 3.44 | 3.60 | 3.39 | 3.47 | 3.47 | 0.87% | 1,121,756 |
| Mar 13, 2026 | 3.35 | 3.52 | 3.35 | 3.44 | 3.44 | -0.29% | 1,193,485 |
| Mar 12, 2026 | 3.26 | 3.66 | 3.26 | 3.45 | 3.45 | 3.60% | 3,308,833 |
| Mar 11, 2026 | 3.44 | 3.44 | 3.30 | 3.33 | 3.33 | -1.77% | 1,431,539 |
| Mar 10, 2026 | 3.34 | 3.43 | 3.28 | 3.39 | 3.39 | 3.35% | 1,417,202 |