Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey · Delayed Price · Currency is TRY 376.75
+4.25 (1.14%)
At close: Mar 18, 2026
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 374.00 | 385.50 | 373.75 | 376.75 | 376.75 | 1.14% | 997,672 |
| Mar 17, 2026 | 370.25 | 375.75 | 367.75 | 372.50 | 372.50 | 1.09% | 596,065 |
| Mar 16, 2026 | 381.00 | 384.00 | 365.25 | 368.50 | 368.50 | 1.03% | 1,305,342 |
| Mar 13, 2026 | 369.75 | 369.75 | 360.00 | 364.75 | 364.75 | -1.35% | 448,885 |
| Mar 12, 2026 | 372.00 | 373.50 | 367.00 | 369.75 | 369.75 | -0.60% | 620,300 |
| Mar 11, 2026 | 379.50 | 379.75 | 369.00 | 372.00 | 372.00 | -1.98% | 736,157 |
| Mar 10, 2026 | 368.25 | 379.50 | 366.00 | 379.50 | 379.50 | 5.49% | 1,217,991 |
| Mar 9, 2026 | 364.50 | 365.00 | 350.75 | 359.75 | 359.75 | -1.91% | 989,441 |
| Mar 6, 2026 | 369.50 | 370.50 | 363.50 | 366.75 | 366.75 | -0.74% | 521,440 |
| Mar 5, 2026 | 369.50 | 375.00 | 366.00 | 369.50 | 369.50 | 1.23% | 668,997 |
| Mar 4, 2026 | 365.25 | 371.25 | 358.25 | 365.00 | 365.00 | 0.76% | 977,723 |
| Mar 3, 2026 | 372.75 | 379.00 | 361.75 | 362.25 | 362.25 | -2.82% | 796,576 |
| Mar 2, 2026 | 355.50 | 393.00 | 355.50 | 372.75 | 372.75 | -3.12% | 2,760,044 |
| Feb 27, 2026 | 389.50 | 399.50 | 381.25 | 384.75 | 384.75 | -0.58% | 1,947,031 |
| Feb 26, 2026 | 388.75 | 393.75 | 381.75 | 387.00 | 387.00 | -0.19% | 1,691,151 |
| Feb 25, 2026 | 404.00 | 405.50 | 386.75 | 387.75 | 387.75 | -3.90% | 1,139,401 |
| Feb 24, 2026 | 408.00 | 410.25 | 401.25 | 403.50 | 403.50 | -1.10% | 721,842 |
| Feb 23, 2026 | 412.25 | 416.75 | 408.00 | 408.00 | 408.00 | -0.49% | 1,097,953 |
| Feb 20, 2026 | 414.75 | 417.75 | 400.00 | 410.00 | 410.00 | -1.20% | 999,665 |
| Feb 19, 2026 | 422.75 | 428.50 | 412.25 | 415.00 | 415.00 | -1.78% | 1,393,938 |
| Feb 18, 2026 | 432.50 | 433.50 | 422.25 | 422.50 | 422.50 | -2.09% | 1,808,052 |
| Feb 17, 2026 | 431.00 | 436.00 | 429.50 | 431.50 | 431.50 | 0.29% | 1,687,843 |
| Feb 16, 2026 | 430.00 | 445.25 | 424.50 | 430.25 | 430.25 | -8.26% | 5,363,123 |
| Feb 13, 2026 | 462.00 | 470.75 | 458.50 | 469.00 | 469.00 | 1.96% | 1,227,006 |
| Feb 12, 2026 | 445.50 | 460.50 | 444.00 | 460.00 | 460.00 | 3.60% | 1,161,476 |
| Feb 11, 2026 | 444.00 | 446.75 | 438.75 | 444.00 | 444.00 | - | 777,130 |
| Feb 10, 2026 | 448.00 | 456.50 | 440.50 | 444.00 | 444.00 | -3.95% | 1,967,337 |
| Feb 9, 2026 | 444.75 | 463.75 | 440.75 | 462.25 | 462.25 | 5.42% | 2,096,764 |
| Feb 6, 2026 | 433.00 | 441.75 | 430.50 | 438.50 | 438.50 | 1.45% | 1,419,738 |
| Feb 5, 2026 | 433.50 | 436.25 | 430.00 | 432.25 | 432.25 | -0.52% | 787,975 |
| Feb 4, 2026 | 436.25 | 439.75 | 434.50 | 434.50 | 434.50 | -0.11% | 983,662 |
| Feb 3, 2026 | 431.00 | 437.00 | 430.00 | 435.00 | 435.00 | 1.22% | 1,268,114 |
| Feb 2, 2026 | 430.75 | 436.50 | 424.25 | 429.75 | 429.75 | -0.52% | 1,068,258 |
| Jan 30, 2026 | 432.50 | 434.50 | 423.75 | 432.00 | 432.00 | 0.12% | 999,324 |
| Jan 29, 2026 | 437.75 | 443.75 | 430.25 | 431.50 | 431.50 | -1.32% | 1,746,404 |
| Jan 28, 2026 | 426.25 | 440.75 | 424.25 | 437.25 | 437.25 | 5.62% | 3,334,836 |
| Jan 27, 2026 | 417.50 | 421.50 | 412.75 | 414.00 | 414.00 | -0.54% | 921,255 |
| Jan 26, 2026 | 418.25 | 422.25 | 414.25 | 416.25 | 416.25 | -0.48% | 1,025,301 |
| Jan 23, 2026 | 415.50 | 424.75 | 415.25 | 418.25 | 418.25 | 1.03% | 1,148,636 |
| Jan 22, 2026 | 408.00 | 417.25 | 403.75 | 414.00 | 414.00 | 1.91% | 1,589,135 |
| Jan 21, 2026 | 425.00 | 425.00 | 404.75 | 406.25 | 406.25 | -3.22% | 2,045,122 |
| Jan 20, 2026 | 433.75 | 440.00 | 412.25 | 419.75 | 419.75 | -2.78% | 2,587,531 |
| Jan 19, 2026 | 435.75 | 453.00 | 430.50 | 431.75 | 431.75 | -9.49% | 5,623,433 |
| Jan 16, 2026 | 477.00 | 489.00 | 477.00 | 477.00 | 477.00 | -10.00% | 1,137,418 |
| Jan 15, 2026 | 520.00 | 533.00 | 518.50 | 530.00 | 530.00 | 1.53% | 602,644 |
| Jan 14, 2026 | 525.00 | 530.00 | 516.00 | 522.00 | 522.00 | -0.57% | 569,290 |
| Jan 13, 2026 | 513.00 | 527.00 | 507.50 | 525.00 | 525.00 | 2.84% | 605,773 |
| Jan 12, 2026 | 510.00 | 523.50 | 509.50 | 510.50 | 510.50 | 0.20% | 631,193 |
| Jan 9, 2026 | 500.00 | 516.50 | 494.50 | 509.50 | 509.50 | 1.95% | 778,112 |
| Jan 8, 2026 | 494.00 | 513.50 | 492.75 | 499.75 | 499.75 | 2.15% | 1,176,517 |