Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 174.00
+9.40 (5.71%)
At close: Aug 14, 2026
IST:ORMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,549 |
| 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 |
| Jul 31, 2026 | 167.40 | 167.40 | 167.00 | 167.00 | 167.00 | 4.31% | 7,063 |
| Jul 30, 2026 | 157.00 | 160.10 | 157.00 | 160.10 | 160.10 | 2.63% | 4,668 |
| Jul 29, 2026 | 163.00 | 163.00 | 155.60 | 156.00 | 156.00 | -5.45% | 5,340 |
| Jul 28, 2026 | 168.80 | 168.80 | 164.50 | 165.00 | 165.00 | -1.43% | 2,992 |
| Jul 27, 2026 | 166.60 | 167.40 | 166.60 | 167.40 | 167.40 | 0.72% | 4,069 |
| Jul 24, 2026 | 174.50 | 174.50 | 166.20 | 166.20 | 166.20 | -3.37% | 3,571 |
| Jul 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | 3,282 |
| Jul 22, 2026 | 174.20 | 174.20 | 170.00 | 170.00 | 170.00 | -0.99% | 5,465 |
| Jul 21, 2026 | 172.00 | 172.00 | 171.70 | 171.70 | 171.70 | -1.44% | 8,558 |
| Jul 20, 2026 | 174.10 | 174.20 | 174.10 | 174.20 | 174.20 | -0.46% | 5,252 |
| Jul 17, 2026 | 179.00 | 179.00 | 171.40 | 175.00 | 175.00 | -2.78% | 7,885 |
| Jul 16, 2026 | 173.40 | 181.40 | 173.40 | 180.00 | 180.00 | 3.81% | 9,740 |
| Jul 14, 2026 | 176.00 | 176.00 | 173.40 | 173.40 | 173.40 | -1.48% | 4,469 |
| Jul 13, 2026 | 177.20 | 177.20 | 176.00 | 176.00 | 176.00 | -0.68% | 2,525 |
| Jul 10, 2026 | 180.40 | 180.40 | 173.10 | 177.20 | 177.20 | 0.11% | 5,157 |
| Jul 9, 2026 | 175.10 | 177.00 | 175.10 | 177.00 | 177.00 | 1.55% | 4,673 |
| Jul 8, 2026 | 180.00 | 180.00 | 174.30 | 174.30 | 174.30 | -3.17% | 6,778 |
| Jul 7, 2026 | 180.10 | 180.10 | 177.60 | 180.00 | 180.00 | 1.69% | 6,382 |
| Jul 6, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.94% | 6,692 |
| Jul 3, 2026 | 184.00 | 184.00 | 180.00 | 180.50 | 180.50 | -2.43% | 4,823 |
| Jul 2, 2026 | 177.00 | 187.40 | 177.00 | 185.00 | 185.00 | 5.23% | 5,434 |
| Jul 1, 2026 | 179.60 | 179.60 | 175.80 | 175.80 | 175.80 | -2.12% | 9,036 |
| Jun 30, 2026 | 178.00 | 183.00 | 178.00 | 179.60 | 179.60 | -2.92% | 11,567 |
| Jun 29, 2026 | 188.50 | 188.80 | 185.00 | 185.00 | 185.00 | -1.86% | 9,236 |
| Jun 26, 2026 | 190.00 | 190.00 | 187.30 | 188.50 | 188.50 | -0.79% | 8,561 |
| Jun 25, 2026 | 193.90 | 193.90 | 190.00 | 190.00 | 190.00 | -2.01% | 6,706 |
| Jun 24, 2026 | 199.50 | 199.50 | 193.90 | 193.90 | 193.90 | -1.32% | 7,982 |
| Jun 23, 2026 | 198.00 | 198.00 | 196.50 | 196.50 | 196.50 | -0.86% | 11,917 |
| Jun 22, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -1.39% | 11,064 |
| Jun 19, 2026 | 206.90 | 206.90 | 200.10 | 201.00 | 201.00 | -3.37% | 7,308 |
| Jun 18, 2026 | 198.20 | 212.40 | 198.20 | 208.00 | 208.00 | 0.87% | 9,775 |
| Jun 17, 2026 | 214.60 | 214.60 | 206.20 | 206.20 | 206.20 | -3.91% | 9,040 |
| Jun 16, 2026 | 215.90 | 215.90 | 214.60 | 214.60 | 214.60 | -0.60% | 4,993 |
| Jun 15, 2026 | 218.30 | 218.30 | 215.90 | 215.90 | 215.90 | 8.77% | 10,563 |
| Jun 12, 2026 | 208.80 | 208.80 | 198.50 | 198.50 | 198.50 | -0.75% | 9,593 |
| Jun 11, 2026 | 207.00 | 207.00 | 196.00 | 200.00 | 200.00 | -2.39% | 14,030 |
| Jun 10, 2026 | 210.00 | 210.00 | 204.90 | 204.90 | 204.90 | -2.06% | 8,814 |
| Jun 9, 2026 | 202.00 | 209.20 | 202.00 | 209.20 | 209.20 | 3.56% | 13,598 |
| Jun 8, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -2.74% | 12,859 |
| Jun 5, 2026 | 210.20 | 211.30 | 207.70 | 207.70 | 207.70 | -4.29% | 24,072 |