Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 228.40
-10.60 (-4.44%)
At close: Jun 3, 2026
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 3.46% | 13,403 |
| Jun 1, 2026 | 230.20 | 231.00 | 230.20 | 231.00 | 231.00 | 0.35% | 15,029 |
| May 26, 2026 | 230.00 | 230.20 | 230.00 | 230.20 | 230.20 | 0.09% | 2,580 |
| May 25, 2026 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 8.49% | 19,457 |
| May 22, 2026 | 189.80 | 212.00 | 189.80 | 212.00 | 212.00 | 8.66% | 12,302 |
| May 21, 2026 | 194.60 | 199.90 | 194.60 | 195.10 | 195.10 | 0.26% | 18,850 |
| May 20, 2026 | 207.80 | 207.80 | 189.00 | 194.60 | 194.60 | -7.33% | 16,270 |
| May 18, 2026 | 192.00 | 210.00 | 192.00 | 210.00 | 210.00 | - | 20,476 |
| May 15, 2026 | 209.90 | 210.00 | 209.90 | 210.00 | 210.00 | 0.05% | 21,318 |
| May 14, 2026 | 195.00 | 209.90 | 195.00 | 209.90 | 209.90 | 9.90% | 40,351 |
| May 13, 2026 | 175.80 | 191.00 | 175.80 | 191.00 | 191.00 | 5.64% | 18,085 |
| May 12, 2026 | 183.90 | 183.90 | 175.50 | 180.80 | 180.80 | -2.11% | 18,749 |
| May 11, 2026 | 191.00 | 191.00 | 184.70 | 184.70 | 184.70 | 0.44% | 15,083 |
| May 8, 2026 | 180.50 | 183.90 | 180.00 | 183.90 | 183.90 | 1.94% | 9,438 |
| May 7, 2026 | 178.90 | 180.40 | 178.90 | 180.40 | 180.40 | 4.88% | 15,324 |
| May 6, 2026 | 167.00 | 175.00 | 167.00 | 172.00 | 172.00 | 3.61% | 26,686 |
| May 5, 2026 | 164.80 | 166.00 | 164.80 | 166.00 | 166.00 | 1.84% | 13,639 |
| May 4, 2026 | 160.80 | 163.00 | 160.80 | 163.00 | 163.00 | 1.37% | 14,774 |
| Apr 30, 2026 | 157.00 | 161.00 | 157.00 | 160.80 | 160.80 | 2.23% | 7,005 |
| Apr 29, 2026 | 158.00 | 158.00 | 151.80 | 157.30 | 157.30 | -0.44% | 6,472 |
| Apr 28, 2026 | 162.00 | 162.00 | 156.90 | 158.00 | 158.00 | -2.59% | 7,308 |
| Apr 27, 2026 | 160.00 | 163.00 | 160.00 | 162.20 | 162.20 | 1.37% | 6,493 |
| Apr 24, 2026 | 155.30 | 160.00 | 155.30 | 160.00 | 160.00 | 1.20% | 4,771 |
| Apr 22, 2026 | 155.30 | 161.00 | 155.30 | 158.10 | 158.10 | -2.17% | 6,720 |
| Apr 21, 2026 | 162.00 | 162.00 | 161.60 | 161.60 | 161.60 | 0.44% | 7,783 |
| Apr 20, 2026 | 157.70 | 160.90 | 157.70 | 160.90 | 160.90 | -2.01% | 6,565 |
| Apr 17, 2026 | 163.50 | 164.20 | 163.50 | 164.20 | 164.20 | 0.43% | 13,545 |
| Apr 16, 2026 | 162.20 | 163.50 | 162.20 | 163.50 | 163.50 | 0.74% | 6,977 |
| Apr 15, 2026 | 161.00 | 162.30 | 161.00 | 162.30 | 162.30 | 2.72% | 4,005 |
| Apr 14, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.28% | 7,715 |
| Apr 13, 2026 | 155.00 | 156.50 | 155.00 | 156.00 | 156.00 | 0.65% | 10,565 |
| Apr 10, 2026 | 151.00 | 155.50 | 151.00 | 155.00 | 155.00 | 2.65% | 5,616 |
| Apr 9, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.18% | 5,249 |
| Apr 8, 2026 | 146.30 | 156.80 | 146.30 | 152.80 | 152.80 | 4.51% | 9,933 |
| Apr 7, 2026 | 151.40 | 151.40 | 146.20 | 146.20 | 146.20 | -3.43% | 6,409 |
| Apr 6, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - | 5,298 |
| Apr 3, 2026 | 148.20 | 152.00 | 148.20 | 151.40 | 151.40 | 2.09% | 5,627 |
| Apr 2, 2026 | 146.70 | 148.30 | 146.70 | 148.30 | 148.30 | -2.82% | 13,975 |
| Apr 1, 2026 | 153.50 | 153.50 | 152.60 | 152.60 | 152.60 | 1.80% | 7,773 |
| Mar 31, 2026 | 151.50 | 151.50 | 146.30 | 149.90 | 149.90 | -1.06% | 10,199 |
| Mar 30, 2026 | 151.10 | 151.50 | 151.00 | 151.50 | 151.50 | -2.13% | 10,393 |
| Mar 27, 2026 | 157.00 | 157.00 | 152.10 | 154.80 | 154.80 | -1.40% | 8,149 |
| Mar 26, 2026 | 159.90 | 159.90 | 155.10 | 157.00 | 157.00 | 0.06% | 8,243 |
| Mar 25, 2026 | 158.30 | 158.30 | 156.00 | 156.90 | 156.90 | -0.88% | 3,911 |
| Mar 24, 2026 | 157.40 | 159.00 | 157.40 | 158.30 | 158.30 | -1.06% | 3,329 |
| Mar 23, 2026 | 155.00 | 160.00 | 152.30 | 160.00 | 160.00 | 0.31% | 9,968 |
| Mar 19, 2026 | 159.70 | 159.70 | 158.00 | 159.50 | 159.50 | -0.31% | 2,568 |
| Mar 18, 2026 | 157.40 | 161.90 | 157.40 | 160.00 | 160.00 | 0.13% | 5,957 |
| Mar 17, 2026 | 162.80 | 162.80 | 159.80 | 159.80 | 159.80 | -0.12% | 5,260 |
| Mar 16, 2026 | 159.50 | 160.00 | 159.00 | 160.00 | 160.00 | -1.17% | 7,306 |