Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 154.60
+3.60 (2.38%)
Last updated: Sep 7, 2026, 1:55 PM GMT+3
IST:ORMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |