Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 167.50
+7.30 (4.56%)
At close: Feb 9, 2026
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 161.80 | 161.80 | 155.40 | 160.20 | 160.20 | -0.99% | 8,465 |
| Feb 5, 2026 | 163.60 | 163.60 | 161.80 | 161.80 | 161.80 | -1.10% | 6,205 |
| Feb 4, 2026 | 163.90 | 163.90 | 163.60 | 163.60 | 163.60 | 0.37% | 10,731 |
| Feb 3, 2026 | 160.60 | 163.00 | 160.60 | 163.00 | 163.00 | 1.94% | 9,799 |
| Feb 2, 2026 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | -0.68% | 13,842 |
| Jan 30, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.77% | 15,552 |
| Jan 29, 2026 | 165.00 | 165.00 | 163.90 | 163.90 | 163.90 | 0.55% | 11,921 |
| Jan 28, 2026 | 162.90 | 163.00 | 162.90 | 163.00 | 163.00 | 0.06% | 15,521 |
| Jan 27, 2026 | 163.00 | 163.00 | 162.80 | 162.90 | 162.90 | -0.06% | 11,005 |
| Jan 26, 2026 | 163.60 | 163.60 | 161.20 | 163.00 | 163.00 | -0.37% | 11,742 |
| Jan 23, 2026 | 164.00 | 164.00 | 163.60 | 163.60 | 163.60 | -0.24% | 14,004 |
| Jan 22, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11,810 |
| Jan 21, 2026 | 167.40 | 167.40 | 164.00 | 164.00 | 164.00 | -2.32% | 8,008 |
| Jan 20, 2026 | 168.00 | 168.10 | 167.90 | 167.90 | 167.90 | -0.06% | 13,216 |
| Jan 19, 2026 | 167.70 | 168.00 | 167.70 | 168.00 | 168.00 | 0.18% | 13,825 |
| Jan 16, 2026 | 162.50 | 167.90 | 162.50 | 167.70 | 167.70 | 3.20% | 9,983 |
| Jan 15, 2026 | 166.00 | 166.00 | 161.00 | 162.50 | 162.50 | -2.11% | 16,507 |
| Jan 14, 2026 | 166.00 | 166.00 | 165.70 | 166.00 | 166.00 | 1.41% | 8,849 |
| Jan 13, 2026 | 166.90 | 166.90 | 160.60 | 163.70 | 163.70 | -1.92% | 10,550 |
| Jan 12, 2026 | 168.00 | 168.00 | 166.00 | 166.90 | 166.90 | 0.54% | 5,238 |
| Jan 9, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.78% | 8,644 |
| Jan 8, 2026 | 170.60 | 170.60 | 169.00 | 169.00 | 169.00 | -0.94% | 4,355 |
| Jan 7, 2026 | 170.00 | 172.00 | 170.00 | 170.60 | 170.60 | 0.35% | 12,524 |
| Jan 6, 2026 | 170.10 | 170.10 | 170.00 | 170.00 | 170.00 | -0.06% | 7,249 |
| Jan 5, 2026 | 171.00 | 171.00 | 170.10 | 170.10 | 170.10 | 0.59% | 12,508 |
| Jan 2, 2026 | 170.10 | 170.10 | 166.60 | 169.10 | 169.10 | 0.12% | 7,298 |
| Dec 31, 2025 | 158.30 | 170.00 | 158.30 | 168.90 | 168.90 | 6.23% | 12,777 |
| Dec 30, 2025 | 159.20 | 159.20 | 155.00 | 159.00 | 159.00 | -0.13% | 11,166 |
| Dec 29, 2025 | 162.60 | 162.60 | 156.00 | 159.20 | 159.20 | -2.09% | 15,458 |
| Dec 26, 2025 | 164.80 | 164.80 | 162.10 | 162.60 | 162.60 | -1.33% | 6,297 |
| Dec 25, 2025 | 161.90 | 165.00 | 161.90 | 164.80 | 164.80 | 1.67% | 8,357 |
| Dec 24, 2025 | 162.00 | 162.10 | 162.00 | 162.10 | 162.10 | -0.49% | 5,527 |
| Dec 23, 2025 | 162.90 | 162.90 | 160.00 | 162.90 | 162.90 | -0.24% | 9,829 |
| Dec 22, 2025 | 168.90 | 168.90 | 161.70 | 163.30 | 163.30 | -0.67% | 10,352 |
| Dec 19, 2025 | 164.40 | 164.40 | 160.40 | 164.40 | 164.40 | -0.12% | 10,805 |
| Dec 18, 2025 | 167.60 | 167.60 | 164.60 | 164.60 | 164.60 | -1.79% | 8,918 |
| Dec 17, 2025 | 165.00 | 167.60 | 165.00 | 167.60 | 167.60 | -1.18% | 4,988 |
| Dec 16, 2025 | 174.80 | 174.80 | 169.60 | 169.60 | 169.60 | -2.97% | 3,835 |
| Dec 15, 2025 | 175.00 | 175.00 | 174.80 | 174.80 | 174.80 | 0.17% | 10,633 |
| Dec 12, 2025 | 172.00 | 175.00 | 172.00 | 174.50 | 174.50 | 2.23% | 11,626 |
| Dec 11, 2025 | 165.00 | 170.70 | 165.00 | 170.70 | 170.70 | 4.72% | 12,148 |
| Dec 10, 2025 | 164.90 | 164.90 | 162.00 | 163.00 | 163.00 | 1.56% | 8,435 |
| Dec 9, 2025 | 163.10 | 163.10 | 160.30 | 160.50 | 160.50 | -0.93% | 6,571 |
| Dec 8, 2025 | 161.60 | 162.00 | 161.60 | 162.00 | 162.00 | 0.25% | 7,568 |
| Dec 5, 2025 | 161.00 | 161.60 | 161.00 | 161.60 | 161.60 | 0.37% | 2,454 |
| Dec 4, 2025 | 164.90 | 164.90 | 161.00 | 161.00 | 161.00 | -1.23% | 4,060 |
| Dec 3, 2025 | 163.00 | 163.60 | 163.00 | 163.00 | 163.00 | - | 4,298 |
| Dec 2, 2025 | 164.20 | 165.00 | 163.00 | 163.00 | 163.00 | -0.06% | 4,361 |
| Dec 1, 2025 | 163.00 | 163.10 | 163.00 | 163.10 | 163.10 | 0.06% | 10,504 |
| Nov 28, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 1.88% | 3,369 |