IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.91	20.34	19.85	20.20	20.20	1.46%	12,703,638
Jul 9, 2026	20.04	20.08	19.78	19.91	19.91	-0.15%	9,877,340
Jul 8, 2026	20.62	20.62	19.92	19.94	19.94	-3.76%	14,395,482
Jul 7, 2026	20.58	20.94	20.46	20.72	20.72	0.78%	13,940,985
Jul 6, 2026	21.02	21.22	20.54	20.56	20.56	-1.91%	12,801,220
Jul 3, 2026	20.80	21.16	20.72	20.96	20.96	0.96%	14,612,120
Jul 2, 2026	20.86	21.04	20.58	20.76	20.76	-0.38%	13,268,147
Jul 1, 2026	20.44	20.92	20.34	20.84	20.84	1.66%	15,552,945
Jun 30, 2026	20.84	20.96	20.40	20.50	20.50	-1.63%	17,526,499
Jun 29, 2026	20.88	20.98	20.62	20.84	20.84	0.10%	12,939,004
Jun 26, 2026	20.56	20.82	20.40	20.82	20.82	1.17%	14,436,563
Jun 25, 2026	20.92	21.04	20.56	20.58	20.58	-0.58%	14,279,624
Jun 24, 2026	21.06	21.10	20.52	20.70	20.70	-1.62%	13,477,112
Jun 23, 2026	21.48	21.54	20.92	21.04	21.04	-2.86%	14,405,702
Jun 22, 2026	21.76	21.84	21.62	21.66	21.66	0.28%	10,236,782
Jun 19, 2026	21.74	21.92	21.38	21.60	21.60	-1.73%	17,419,540
Jun 18, 2026	21.62	22.00	21.62	21.98	21.98	1.85%	15,115,800
Jun 17, 2026	22.02	22.10	21.48	21.58	21.58	-1.82%	16,142,040
Jun 16, 2026	22.06	22.22	21.84	21.98	21.98	-0.36%	20,875,420
Jun 15, 2026	22.00	22.74	21.86	22.06	22.06	3.86%	34,928,496
Jun 12, 2026	20.98	21.46	20.80	21.24	21.24	2.91%	26,900,260
Jun 11, 2026	21.06	21.20	20.42	20.64	20.64	-1.81%	19,019,760
Jun 10, 2026	20.80	21.54	20.80	21.02	21.02	0.86%	26,868,460
Jun 9, 2026	20.82	21.04	20.54	20.84	20.84	0.48%	19,359,300
Jun 8, 2026	20.50	20.80	20.30	20.74	20.74	0.48%	18,226,520
Jun 5, 2026	20.88	21.04	20.56	20.64	20.64	-1.43%	17,793,480
Jun 4, 2026	21.10	21.48	20.66	20.94	20.94	-0.10%	20,972,780
Jun 3, 2026	21.00	21.16	20.76	20.96	20.96	-0.29%	27,126,490
Jun 2, 2026	20.64	21.10	20.64	21.02	21.02	2.54%	18,258,500
Jun 1, 2026	20.90	21.14	20.50	20.50	20.50	-1.54%	18,665,850
May 26, 2026	21.08	21.10	20.80	20.82	20.82	-1.23%	4,608,440
May 25, 2026	20.96	21.08	20.52	21.08	21.08	1.64%	18,125,450
May 22, 2026	19.40	20.78	19.40	20.74	20.74	2.88%	30,920,170
May 21, 2026	21.20	21.24	20.14	20.16	20.16	-4.27%	15,018,898
May 20, 2026	21.38	21.38	20.90	21.06	21.06	-1.31%	18,118,350
May 18, 2026	22.36	22.36	21.34	21.34	21.34	-4.90%	13,637,850
May 15, 2026	22.86	22.86	22.44	22.44	22.44	-2.52%	14,134,230
May 14, 2026	23.06	23.26	22.82	23.02	23.02	0.52%	21,367,260
May 13, 2026	23.68	23.78	22.90	22.90	22.90	-2.47%	22,877,540
May 12, 2026	23.84	23.90	23.38	23.48	23.48	-1.34%	22,546,350
May 11, 2026	23.66	23.96	23.56	23.80	23.80	0.59%	31,369,550
May 8, 2026	24.42	24.48	23.54	23.66	23.66	-5.36%	54,878,910
May 7, 2026	24.70	25.12	24.60	25.00	25.00	1.87%	27,471,870
May 6, 2026	24.28	24.94	24.16	24.54	24.54	2.25%	26,450,100
May 5, 2026	23.46	24.16	23.46	24.00	24.00	2.30%	21,056,730
May 4, 2026	23.84	24.02	23.20	23.46	23.46	-1.01%	19,050,400
Apr 30, 2026	23.68	23.74	23.30	23.70	23.70	-0.42%	11,673,260
Apr 29, 2026	24.04	24.22	23.60	23.80	23.80	-0.83%	11,776,700
Apr 28, 2026	24.60	24.60	23.94	24.00	24.00	-2.28%	11,271,600
Apr 27, 2026	24.32	24.66	24.28	24.56	24.56	1.32%	16,829,950