Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 137.40
+0.40 (0.29%)
At close: Oct 9, 2026
IST:ORMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.29% | 4,036 |
| Oct 8, 2026 | 128.70 | 140.00 | 128.70 | 137.00 | 137.00 | 1.33% | 2,468 |
| Oct 7, 2026 | 135.90 | 138.00 | 135.20 | 135.20 | 135.20 | -0.52% | 1,558 |
| Oct 6, 2026 | 136.00 | 136.00 | 135.90 | 135.90 | 135.90 | 0.15% | 3,445 |
| Oct 5, 2026 | 145.00 | 145.00 | 135.70 | 135.70 | 135.70 | -0.07% | 2,618 |
| Oct 2, 2026 | 136.30 | 140.00 | 135.80 | 135.80 | 135.80 | -0.37% | 3,765 |
| Oct 1, 2026 | 135.20 | 136.30 | 135.20 | 136.30 | 136.30 | 4.69% | 2,833 |
| Sep 30, 2026 | 135.20 | 135.20 | 130.00 | 130.20 | 130.20 | -5.52% | 3,447 |
| Sep 29, 2026 | 140.00 | 140.00 | 137.80 | 137.80 | 137.80 | - | 3,266 |
| Sep 28, 2026 | 148.00 | 148.00 | 137.70 | 137.80 | 137.80 | -6.89% | 3,686 |
| Sep 25, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.21% | 9,447 |
| Sep 24, 2026 | 129.50 | 144.70 | 129.50 | 143.40 | 143.40 | 8.64% | 11,571 |
| Sep 23, 2026 | 120.20 | 132.00 | 120.20 | 132.00 | 132.00 | 10.00% | 7,995 |
| Sep 22, 2026 | 119.80 | 120.00 | 119.80 | 120.00 | 120.00 | 0.17% | 7,519 |
| Sep 21, 2026 | 116.40 | 119.80 | 116.40 | 119.80 | 119.80 | -5.30% | 23,865 |
| Sep 18, 2026 | 134.50 | 134.50 | 126.10 | 126.50 | 126.50 | -5.95% | 16,433 |
| Sep 17, 2026 | 133.50 | 139.00 | 133.50 | 134.50 | 134.50 | -3.58% | 10,302 |
| Sep 16, 2026 | 146.00 | 146.00 | 139.50 | 139.50 | 139.50 | -4.58% | 13,080 |
| Sep 15, 2026 | 149.00 | 149.00 | 146.20 | 146.20 | 146.20 | -1.88% | 6,097 |
| Sep 14, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 5,236 |
| Sep 11, 2026 | 150.60 | 150.60 | 149.50 | 150.00 | 150.00 | -0.40% | 8,221 |
| Sep 10, 2026 | 155.30 | 155.30 | 150.60 | 150.60 | 150.60 | -3.03% | 6,048 |
| Sep 9, 2026 | 155.10 | 155.50 | 155.10 | 155.30 | 155.30 | 1.70% | 9,565 |
| Sep 8, 2026 | 154.80 | 154.80 | 151.50 | 152.70 | 152.70 | -1.36% | 8,616 |
| Sep 7, 2026 | 149.90 | 154.80 | 149.90 | 154.80 | 154.80 | 2.52% | 8,256 |
| Sep 4, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | -0.66% | 10,333 |
| Sep 3, 2026 | 153.60 | 153.60 | 149.90 | 152.00 | 152.00 | -1.30% | 13,236 |
| Sep 2, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -2.35% | 12,374 |
| Sep 1, 2026 | 159.40 | 161.10 | 157.70 | 157.70 | 157.70 | -1.68% | 7,214 |
| Aug 31, 2026 | 163.00 | 163.00 | 156.30 | 160.40 | 160.40 | -1.29% | 11,456 |
| Aug 28, 2026 | 158.50 | 162.50 | 158.50 | 162.50 | 162.50 | 2.85% | 9,280 |
| Aug 27, 2026 | 162.80 | 162.80 | 158.00 | 158.00 | 158.00 | -2.17% | 4,802 |
| Aug 26, 2026 | 163.90 | 163.90 | 161.50 | 161.50 | 161.50 | 0.75% | 6,299 |
| Aug 25, 2026 | 163.90 | 164.00 | 160.30 | 160.30 | 160.30 | -2.20% | 10,857 |
| Aug 24, 2026 | 164.00 | 164.10 | 163.90 | 163.90 | 163.90 | -0.06% | 6,655 |
| Aug 21, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -2.73% | 16,324 |
| Aug 20, 2026 | 168.00 | 168.60 | 168.00 | 168.60 | 168.60 | 1.57% | 3,915 |
| Aug 19, 2026 | 176.80 | 176.80 | 165.00 | 166.00 | 166.00 | -1.95% | 10,925 |
| Aug 18, 2026 | 169.20 | 172.10 | 169.20 | 169.30 | 169.30 | -2.59% | 4,628 |
| Aug 17, 2026 | 165.30 | 173.80 | 165.30 | 173.80 | 173.80 | -0.11% | 2,991 |
| Aug 14, 2026 | 166.00 | 176.80 | 162.10 | 174.00 | 174.00 | 5.71% | 4,240 |
| Aug 13, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.18% | 6,231 |
| Aug 12, 2026 | 160.30 | 164.90 | 160.30 | 164.90 | 164.90 | -0.66% | 11,874 |
| Aug 11, 2026 | 169.20 | 169.20 | 162.20 | 166.00 | 166.00 | -2.01% | 7,005 |
| Aug 10, 2026 | 170.00 | 170.00 | 169.40 | 169.40 | 169.40 | -0.35% | 10,561 |
| Aug 7, 2026 | 173.40 | 173.40 | 167.90 | 170.00 | 170.00 | 3.03% | 6,646 |
| Aug 6, 2026 | 177.40 | 177.40 | 165.00 | 165.00 | 165.00 | -4.95% | 4,640 |
| Aug 5, 2026 | 173.40 | 174.10 | 165.50 | 173.60 | 173.60 | 3.33% | 5,108 |
| Aug 4, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 3.51% | 4,268 |
| Aug 3, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -2.81% | 4,475 |