Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 188.50
-1.50 (-0.79%)
At close: Jun 26, 2026
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 219.70 | 219.70 | 217.00 | 217.00 | 217.00 | -4.99% | 16,839 |
| Jun 3, 2026 | 241.90 | 241.90 | 228.40 | 228.40 | 228.40 | -4.44% | 17,077 |
| 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 |