Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey · Delayed Price · Currency is TRY 358.00
-8.25 (-2.25%)
May 18, 2026, 6:09 PM GMT+3
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 367.00 | 367.50 | 358.00 | 358.00 | 358.00 | -2.25% | 416,370 |
| May 15, 2026 | 372.00 | 372.50 | 366.00 | 366.25 | 366.25 | -1.74% | 363,000 |
| May 14, 2026 | 373.00 | 376.00 | 372.00 | 372.75 | 372.75 | 0.20% | 415,949 |
| May 13, 2026 | 379.00 | 382.50 | 371.25 | 372.00 | 372.00 | -1.85% | 525,583 |
| May 12, 2026 | 386.50 | 386.50 | 376.00 | 379.00 | 379.00 | -2.00% | 542,789 |
| May 11, 2026 | 393.25 | 395.00 | 386.00 | 386.75 | 386.75 | -1.59% | 1,153,080 |
| May 8, 2026 | 401.00 | 409.00 | 389.50 | 393.00 | 393.00 | -1.63% | 3,040,835 |
| May 7, 2026 | 374.75 | 400.00 | 373.75 | 399.50 | 399.50 | 6.60% | 1,826,401 |
| May 6, 2026 | 370.75 | 381.00 | 368.75 | 374.75 | 374.75 | -1.12% | 1,277,012 |
| May 5, 2026 | 376.00 | 381.75 | 375.75 | 379.00 | 379.00 | 0.80% | 354,186 |
| May 4, 2026 | 383.50 | 386.00 | 376.00 | 376.00 | 376.00 | -1.76% | 539,601 |
| Apr 30, 2026 | 375.25 | 383.00 | 375.25 | 382.75 | 382.75 | 2.96% | 595,426 |
| Apr 29, 2026 | 374.00 | 377.50 | 370.25 | 371.75 | 371.75 | -0.54% | 303,944 |
| Apr 28, 2026 | 384.00 | 384.00 | 370.00 | 373.75 | 373.75 | -2.42% | 386,811 |
| Apr 27, 2026 | 383.25 | 385.00 | 380.75 | 383.00 | 383.00 | 0.26% | 325,894 |
| Apr 24, 2026 | 383.75 | 384.00 | 379.25 | 382.00 | 382.00 | -0.52% | 302,024 |
| Apr 22, 2026 | 392.25 | 393.25 | 383.50 | 384.00 | 384.00 | -1.85% | 354,735 |
| Apr 21, 2026 | 396.25 | 398.75 | 390.75 | 391.25 | 391.25 | -0.95% | 519,358 |
| Apr 20, 2026 | 405.50 | 406.50 | 395.00 | 395.00 | 395.00 | -3.30% | 821,253 |
| Apr 17, 2026 | 409.25 | 410.00 | 403.00 | 408.50 | 408.50 | 0.12% | 1,031,338 |
| Apr 16, 2026 | 399.25 | 411.00 | 398.25 | 408.00 | 408.00 | 2.64% | 1,384,236 |
| Apr 15, 2026 | 398.00 | 400.00 | 394.00 | 397.50 | 397.50 | -0.13% | 393,143 |
| Apr 14, 2026 | 398.75 | 403.00 | 393.25 | 398.00 | 398.00 | 1.40% | 914,795 |
| Apr 13, 2026 | 390.25 | 395.75 | 384.50 | 392.50 | 392.50 | -0.38% | 830,116 |
| Apr 10, 2026 | 392.00 | 396.50 | 389.25 | 394.00 | 394.00 | 1.09% | 1,130,686 |
| Apr 9, 2026 | 388.50 | 392.25 | 385.75 | 389.75 | 389.75 | 0.32% | 465,627 |
| Apr 8, 2026 | 386.25 | 393.00 | 382.50 | 388.50 | 388.50 | 3.32% | 1,323,462 |
| Apr 7, 2026 | 389.75 | 390.50 | 373.25 | 376.00 | 376.00 | -3.71% | 616,416 |
| Apr 6, 2026 | 372.00 | 397.00 | 372.00 | 390.50 | 390.50 | 5.47% | 1,081,593 |
| Apr 3, 2026 | 369.00 | 373.50 | 366.75 | 370.25 | 370.25 | 0.34% | 370,894 |
| Apr 2, 2026 | 366.50 | 370.00 | 364.25 | 369.00 | 369.00 | 0.14% | 305,274 |
| Apr 1, 2026 | 367.00 | 370.00 | 366.00 | 368.50 | 368.50 | 1.24% | 537,219 |
| Mar 31, 2026 | 370.00 | 370.00 | 362.25 | 364.00 | 364.00 | -1.15% | 442,722 |
| Mar 30, 2026 | 364.00 | 373.25 | 362.00 | 368.25 | 368.25 | 1.10% | 742,798 |
| Mar 27, 2026 | 370.25 | 371.25 | 360.75 | 364.25 | 364.25 | -1.02% | 348,537 |
| Mar 26, 2026 | 379.00 | 379.00 | 368.00 | 368.00 | 368.00 | -2.90% | 410,700 |
| Mar 25, 2026 | 385.75 | 390.50 | 378.25 | 379.00 | 379.00 | -1.17% | 573,002 |
| Mar 24, 2026 | 388.50 | 394.00 | 383.25 | 383.50 | 383.50 | -1.35% | 723,402 |
| Mar 23, 2026 | 384.75 | 389.00 | 371.75 | 388.75 | 388.75 | -0.06% | 1,008,607 |
| Mar 19, 2026 | 378.50 | 392.25 | 376.75 | 389.00 | 389.00 | 3.25% | 810,753 |
| 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 |