Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 178.00
-1.00 (-0.56%)
At close: Nov 6, 2025
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 178.00 | 178.00 | 177.90 | 177.90 | 177.90 | -0.06% | 10,834 |
| Nov 6, 2025 | 176.50 | 179.00 | 176.50 | 178.00 | 178.00 | -0.56% | 12,949 |
| Nov 5, 2025 | 180.20 | 181.00 | 179.00 | 179.00 | 179.00 | - | 9,512 |
| Nov 4, 2025 | 181.60 | 181.60 | 178.90 | 179.00 | 179.00 | -3.76% | 11,619 |
| Nov 3, 2025 | 176.00 | 186.00 | 176.00 | 186.00 | 186.00 | 3.33% | 20,411 |
| Oct 31, 2025 | 181.10 | 181.10 | 180.00 | 180.00 | 180.00 | 1.69% | 12,684 |
| Oct 30, 2025 | 185.00 | 185.00 | 177.00 | 177.00 | 177.00 | -5.85% | 26,704 |
| Oct 28, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1.68% | 3,425 |
| Oct 27, 2025 | 181.00 | 194.00 | 181.00 | 184.90 | 184.90 | 1.04% | 7,430 |
| Oct 24, 2025 | 175.00 | 184.50 | 175.00 | 183.00 | 183.00 | 3.10% | 7,350 |
| Oct 23, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.84% | 5,054 |
| Oct 22, 2025 | 168.20 | 179.00 | 168.20 | 179.00 | 179.00 | 1.76% | 8,836 |
| Oct 21, 2025 | 180.00 | 180.00 | 175.90 | 175.90 | 175.90 | -2.28% | 4,428 |
| Oct 20, 2025 | 180.00 | 180.50 | 180.00 | 180.00 | 180.00 | 1.81% | 9,438 |
| Oct 17, 2025 | 179.00 | 179.00 | 176.70 | 176.80 | 176.80 | -1.23% | 9,462 |
| Oct 16, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 11,618 |
| Oct 15, 2025 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | -0.16% | 15,604 |
| Oct 14, 2025 | 188.00 | 188.00 | 182.20 | 182.30 | 182.30 | -3.03% | 8,201 |
| Oct 13, 2025 | 189.90 | 189.90 | 188.00 | 188.00 | 188.00 | -1.00% | 10,814 |
| Oct 10, 2025 | 189.80 | 190.00 | 189.80 | 189.90 | 189.90 | 0.05% | 7,689 |
| Oct 9, 2025 | 195.30 | 195.30 | 189.80 | 189.80 | 189.80 | -2.62% | 12,432 |
| Oct 8, 2025 | 200.00 | 200.00 | 194.90 | 194.90 | 194.90 | -0.56% | 7,118 |
| Oct 7, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | 9,898 |
| Oct 6, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 0.50% | 8,484 |
| Oct 3, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 13,943 |
| Oct 2, 2025 | 201.10 | 201.10 | 200.00 | 201.00 | 201.00 | 2.55% | 11,976 |
| Oct 1, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 1.03% | 8,897 |
| Sep 30, 2025 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.85% | 12,378 |
| Sep 29, 2025 | 200.00 | 200.00 | 198.80 | 199.70 | 199.70 | -0.70% | 13,169 |
| Sep 26, 2025 | 213.00 | 213.00 | 201.00 | 201.10 | 201.10 | -5.98% | 16,633 |
| Sep 25, 2025 | 215.30 | 215.30 | 213.90 | 213.90 | 213.90 | -0.47% | 12,913 |
| Sep 24, 2025 | 215.00 | 215.00 | 214.90 | 214.90 | 214.90 | -0.05% | 27,947 |
| Sep 23, 2025 | 201.10 | 215.00 | 201.10 | 215.00 | 215.00 | 4.02% | 28,926 |
| Sep 22, 2025 | 209.00 | 209.00 | 206.70 | 206.70 | 206.70 | 7.10% | 35,682 |
| Sep 19, 2025 | 183.90 | 193.00 | 183.90 | 193.00 | 193.00 | 5.01% | 22,692 |
| Sep 18, 2025 | 183.90 | 183.90 | 183.80 | 183.80 | 183.80 | -0.33% | 16,573 |
| Sep 17, 2025 | 185.60 | 185.60 | 184.40 | 184.40 | 184.40 | -1.91% | 10,717 |
| Sep 16, 2025 | 188.00 | 188.00 | 178.30 | 188.00 | 188.00 | - | 12,939 |
| Sep 15, 2025 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 5.62% | 7,587 |
| Sep 12, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 3,868 |
| Sep 11, 2025 | 181.00 | 184.00 | 175.00 | 176.00 | 176.00 | -2.22% | 9,584 |
| Sep 10, 2025 | 188.90 | 188.90 | 180.00 | 180.00 | 180.00 | -4.71% | 9,722 |
| Sep 9, 2025 | 180.20 | 188.90 | 180.20 | 188.90 | 188.90 | 6.96% | 10,313 |
| Sep 8, 2025 | 180.50 | 180.50 | 172.70 | 176.60 | 176.60 | -5.31% | 13,011 |
| Sep 5, 2025 | 189.00 | 189.00 | 186.50 | 186.50 | 186.50 | -1.32% | 7,437 |
| Sep 4, 2025 | 193.80 | 193.80 | 189.00 | 189.00 | 189.00 | -1.05% | 10,902 |
| Sep 3, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.37% | 13,232 |
| Sep 2, 2025 | 190.00 | 193.00 | 190.00 | 191.70 | 191.70 | 1.59% | 10,005 |
| Sep 1, 2025 | 189.80 | 189.80 | 188.00 | 188.70 | 188.70 | -0.58% | 14,541 |
| Aug 29, 2025 | 194.90 | 194.90 | 189.50 | 189.80 | 189.80 | -2.67% | 12,148 |