Otto Holding A.S. (IST:OTTO)
Turkey · Delayed Price · Currency is TRY 302.50
-1.00 (-0.33%)
Last updated: May 8, 2026, 3:02 PM GMT+3
Otto Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 305.00 | 309.50 | 302.75 | 304.25 | - | 0.25% | 35,506 |
| May 7, 2026 | 298.00 | 312.75 | 298.00 | 303.50 | 303.50 | 2.19% | 436,746 |
| May 6, 2026 | 301.00 | 301.00 | 291.75 | 297.00 | 297.00 | -1.41% | 386,592 |
| May 5, 2026 | 303.25 | 304.00 | 288.25 | 301.25 | 301.25 | -0.66% | 479,116 |
| May 4, 2026 | 309.00 | 310.00 | 293.75 | 303.25 | 303.25 | -0.08% | 611,475 |
| Apr 30, 2026 | 315.50 | 319.00 | 296.00 | 303.50 | 303.50 | -3.80% | 420,509 |
| Apr 29, 2026 | 321.00 | 326.25 | 315.50 | 315.50 | 315.50 | -1.41% | 428,387 |
| Apr 28, 2026 | 338.00 | 342.50 | 320.00 | 320.00 | 320.00 | -5.40% | 347,668 |
| Apr 27, 2026 | 353.00 | 353.25 | 338.25 | 338.25 | 338.25 | -4.18% | 378,676 |
| Apr 24, 2026 | 356.75 | 357.00 | 341.25 | 353.00 | 353.00 | -0.56% | 331,234 |
| Apr 22, 2026 | 358.00 | 370.00 | 353.25 | 355.00 | 355.00 | -0.63% | 723,904 |
| Apr 21, 2026 | 350.00 | 363.50 | 344.50 | 357.25 | 357.25 | 2.95% | 486,709 |
| Apr 20, 2026 | 340.00 | 356.00 | 331.50 | 347.00 | 347.00 | 1.46% | 527,469 |
| Apr 17, 2026 | 352.50 | 360.00 | 339.25 | 342.00 | 342.00 | -2.98% | 390,930 |
| Apr 16, 2026 | 344.00 | 358.25 | 327.75 | 352.50 | 352.50 | 2.10% | 838,129 |
| Apr 15, 2026 | 340.00 | 358.75 | 332.50 | 345.25 | 345.25 | 1.54% | 901,035 |
| Apr 14, 2026 | 332.00 | 346.25 | 325.00 | 340.00 | 340.00 | 2.41% | 637,926 |
| Apr 13, 2026 | 319.00 | 332.75 | 309.75 | 332.00 | 332.00 | 4.90% | 1,007,782 |
| Apr 10, 2026 | 315.00 | 319.00 | 307.00 | 316.50 | 316.50 | 0.40% | 558,066 |
| Apr 9, 2026 | 316.00 | 316.00 | 308.00 | 315.25 | 315.25 | -0.32% | 298,627 |
| Apr 8, 2026 | 308.75 | 318.50 | 308.75 | 316.25 | 316.25 | 2.43% | 175,066 |
| Apr 7, 2026 | 313.75 | 320.00 | 300.75 | 308.75 | 308.75 | -1.75% | 267,433 |
| Apr 6, 2026 | 322.00 | 322.00 | 314.25 | 314.25 | 314.25 | -2.41% | 139,489 |
| Apr 3, 2026 | 328.75 | 329.00 | 315.00 | 322.00 | 322.00 | -0.16% | 592,532 |
| Apr 2, 2026 | 337.50 | 338.00 | 320.75 | 322.50 | 322.50 | -4.59% | 342,846 |
| Apr 1, 2026 | 335.00 | 353.50 | 329.25 | 338.00 | 338.00 | 0.90% | 799,845 |
| Mar 31, 2026 | 329.75 | 340.00 | 323.50 | 335.00 | 335.00 | 1.52% | 626,867 |
| Mar 30, 2026 | 332.75 | 332.75 | 316.75 | 330.00 | 330.00 | -0.83% | 332,977 |
| Mar 27, 2026 | 342.00 | 348.00 | 330.75 | 332.75 | 332.75 | -2.70% | 1,110,055 |
| Mar 26, 2026 | 325.00 | 344.75 | 321.50 | 342.00 | 342.00 | 5.07% | 1,082,995 |
| Mar 25, 2026 | 320.00 | 328.25 | 315.50 | 325.50 | 325.50 | 2.28% | 445,094 |
| Mar 24, 2026 | 314.00 | 319.00 | 303.50 | 318.25 | 318.25 | 1.11% | 453,259 |
| Mar 23, 2026 | 310.00 | 314.75 | 302.75 | 314.75 | 314.75 | 0.88% | 322,043 |
| Mar 19, 2026 | 304.00 | 312.00 | 296.75 | 312.00 | 312.00 | 2.38% | 84,099 |
| Mar 18, 2026 | 312.75 | 312.75 | 300.00 | 304.75 | 304.75 | -2.32% | 121,611 |
| Mar 17, 2026 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | -0.64% | 206,062 |
| Mar 16, 2026 | 324.00 | 324.00 | 308.75 | 314.00 | 314.00 | -3.09% | 213,355 |
| Mar 13, 2026 | 302.00 | 324.00 | 292.50 | 324.00 | 324.00 | 5.37% | 166,134 |
| Mar 12, 2026 | 300.25 | 321.00 | 300.25 | 307.50 | 307.50 | -5.09% | 193,159 |
| Mar 11, 2026 | 327.00 | 328.75 | 323.75 | 324.00 | 324.00 | -0.92% | 165,274 |
| Mar 10, 2026 | 324.75 | 327.50 | 322.00 | 327.00 | 327.00 | 0.93% | 190,669 |
| Mar 9, 2026 | 315.25 | 330.00 | 307.25 | 324.00 | 324.00 | 2.78% | 226,889 |
| Mar 6, 2026 | 323.75 | 327.75 | 315.25 | 315.25 | 315.25 | -3.00% | 122,629 |
| Mar 5, 2026 | 320.00 | 325.00 | 316.50 | 325.00 | 325.00 | 1.33% | 145,342 |
| Mar 4, 2026 | 306.00 | 321.50 | 300.75 | 320.75 | 320.75 | 4.82% | 273,620 |
| Mar 3, 2026 | 302.50 | 306.50 | 294.50 | 306.00 | 306.00 | 1.16% | 166,287 |
| Mar 2, 2026 | 284.00 | 302.50 | 277.75 | 302.50 | 302.50 | -1.94% | 189,417 |
| Feb 27, 2026 | 325.00 | 330.00 | 304.75 | 308.50 | 308.50 | -5.08% | 170,290 |
| Feb 26, 2026 | 311.75 | 330.50 | 311.75 | 325.00 | 325.00 | 4.75% | 347,293 |
| Feb 25, 2026 | 326.50 | 326.50 | 303.25 | 310.25 | 310.25 | -4.98% | 352,199 |