IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	22.02	22.06	21.36	21.72	21.72	1.31%	53,870,744
Nov 3, 2025	21.36	21.92	21.28	21.44	21.44	0.85%	43,318,364
Oct 31, 2025	21.20	21.30	20.80	21.26	21.26	2.11%	40,157,934
Oct 30, 2025	21.32	21.32	20.70	20.82	20.82	-4.50%	28,184,826
Oct 28, 2025	21.96	22.02	21.70	21.80	21.80	-0.37%	18,871,479
Oct 27, 2025	22.06	22.28	21.62	21.88	21.88	-0.55%	37,176,096
Oct 24, 2025	21.62	22.44	21.54	22.00	22.00	2.33%	50,512,923
Oct 23, 2025	21.14	21.60	21.12	21.50	21.50	1.70%	33,704,327
Oct 22, 2025	21.14	21.42	20.98	21.14	21.14	1.15%	21,903,232
Oct 21, 2025	20.72	21.20	20.52	20.90	20.90	0.97%	29,765,773
Oct 20, 2025	20.60	20.84	20.16	20.70	20.70	0.98%	30,292,475
Oct 17, 2025	21.04	21.10	20.36	20.50	20.50	-3.21%	29,516,797
Oct 16, 2025	21.50	21.68	20.94	21.18	21.18	-1.76%	30,610,898
Oct 15, 2025	21.38	21.70	21.00	21.56	21.56	1.60%	50,557,818
Oct 14, 2025	21.34	21.60	20.98	21.22	21.22	-0.19%	31,749,732
Oct 13, 2025	21.42	21.76	21.16	21.26	21.26	-1.67%	20,966,262
Oct 10, 2025	21.80	22.30	21.40	21.62	21.62	-0.64%	34,884,850
Oct 9, 2025	21.36	22.06	21.20	21.76	21.76	3.03%	51,554,445
Oct 8, 2025	21.34	21.66	20.94	21.12	21.12	-0.66%	27,115,472
Oct 7, 2025	21.02	21.52	20.90	21.26	21.26	1.24%	30,847,332
Oct 6, 2025	21.18	21.50	20.90	21.00	21.00	-0.19%	22,947,102
Oct 3, 2025	21.10	21.24	20.90	21.04	21.04	-	19,216,290
Oct 2, 2025	21.22	21.40	20.68	21.04	21.04	-0.85%	34,849,871
Oct 1, 2025	21.26	21.26	20.50	21.22	21.22	0.19%	41,370,909
Sep 30, 2025	21.10	21.22	20.52	21.18	21.18	2.22%	37,548,874
Sep 29, 2025	21.06	21.18	20.68	20.72	20.72	-2.45%	26,294,916
Sep 26, 2025	21.52	21.80	21.12	21.24	21.24	-1.30%	28,894,088
Sep 25, 2025	22.00	22.10	21.32	21.52	21.52	-1.65%	34,975,855
Sep 24, 2025	22.16	22.28	21.62	21.88	21.88	-0.73%	37,596,696
Sep 23, 2025	21.68	22.40	21.46	22.04	22.04	0.73%	59,443,175
Sep 22, 2025	21.84	22.20	21.62	21.88	21.88	1.86%	37,462,404
Sep 19, 2025	21.24	21.50	20.96	21.48	21.48	1.51%	26,783,102
Sep 18, 2025	21.38	21.82	21.10	21.16	21.16	-0.56%	35,845,706
Sep 17, 2025	21.50	21.70	21.22	21.28	21.28	-1.02%	30,201,775
Sep 16, 2025	21.22	21.60	21.04	21.50	21.50	1.51%	46,528,573
Sep 15, 2025	20.18	21.60	19.84	21.18	21.18	4.96%	35,223,484
Sep 12, 2025	20.20	20.44	19.51	20.18	20.18	-0.69%	24,411,844
Sep 11, 2025	20.90	21.24	20.32	20.32	20.32	-2.78%	31,674,579
Sep 10, 2025	21.20	21.28	20.70	20.90	20.90	-0.19%	19,732,987
Sep 9, 2025	21.26	21.40	20.72	20.94	20.94	-0.76%	23,807,252
Sep 8, 2025	21.06	21.40	20.84	21.10	21.10	-1.86%	20,184,638
Sep 5, 2025	21.94	22.02	21.46	21.50	21.50	-1.83%	20,304,837
Sep 4, 2025	21.60	22.02	21.52	21.90	21.90	1.58%	33,917,954
Sep 3, 2025	22.34	22.48	21.42	21.56	21.56	-3.58%	28,631,868
Sep 2, 2025	23.90	23.90	21.94	22.36	22.36	-5.73%	47,358,987
Sep 1, 2025	24.46	24.54	23.72	23.72	23.72	-2.95%	20,831,116
Aug 29, 2025	25.02	25.20	24.44	24.44	24.44	-2.32%	16,434,589
Aug 28, 2025	24.84	25.26	24.70	25.02	25.02	1.05%	17,885,390
Aug 27, 2025	25.82	26.02	24.70	24.76	24.76	-3.58%	25,747,068
Aug 26, 2025	25.82	25.98	25.42	25.68	25.68	-0.54%	35,724,421