IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	22.96	23.20	22.70	22.72	-	-0.61%	21,715,229
Aug 25, 2026	22.32	23.10	22.18	22.86	22.86	2.51%	40,439,088
Aug 24, 2026	22.34	22.66	22.18	22.30	22.30	1.00%	25,467,674
Aug 21, 2026	22.20	22.40	22.02	22.08	22.08	-0.27%	19,031,340
Aug 20, 2026	21.90	22.54	21.86	22.14	22.14	1.19%	25,750,217
Aug 19, 2026	21.50	22.10	21.40	21.88	21.88	1.48%	31,215,420
Aug 18, 2026	21.90	22.06	21.56	21.56	21.56	-2.09%	19,366,443
Aug 17, 2026	21.96	22.10	21.52	22.02	22.02	0.92%	26,496,560
Aug 14, 2026	21.44	22.00	21.36	21.82	21.82	1.39%	20,207,646
Aug 13, 2026	21.52	21.66	21.14	21.52	21.52	-	23,433,776
Aug 12, 2026	20.84	21.66	20.82	21.52	21.52	3.26%	46,544,051
Aug 11, 2026	20.70	21.14	20.32	20.84	20.84	0.68%	24,980,370
Aug 10, 2026	20.66	21.28	20.66	20.70	20.70	0.19%	29,968,624
Aug 7, 2026	20.70	21.02	20.34	20.66	20.66	0.29%	26,415,777
Aug 6, 2026	20.32	20.94	20.22	20.60	20.60	1.68%	21,789,143
Aug 5, 2026	20.58	20.66	20.10	20.26	20.26	-1.55%	19,710,689
Aug 4, 2026	20.28	20.66	20.28	20.58	20.58	1.48%	17,387,505
Aug 3, 2026	20.46	20.70	20.16	20.28	20.28	-0.10%	14,790,394
Jul 31, 2026	21.00	21.06	20.14	20.30	20.30	-2.96%	22,216,266
Jul 30, 2026	20.88	21.20	20.52	20.92	20.92	0.10%	24,646,672
Jul 29, 2026	20.94	21.26	20.64	20.90	20.90	-0.19%	20,937,676
Jul 28, 2026	20.44	21.12	20.12	20.94	20.94	2.95%	30,478,849
Jul 27, 2026	21.48	21.50	20.20	20.34	20.34	-4.51%	15,189,940
Jul 24, 2026	20.70	21.64	20.44	21.30	21.30	2.31%	25,034,864
Jul 23, 2026	21.30	21.34	20.64	20.82	20.82	-2.25%	21,072,053
Jul 22, 2026	21.08	21.36	20.82	21.30	21.30	1.33%	19,694,203
Jul 21, 2026	20.42	21.04	20.20	21.02	21.02	3.75%	24,910,815
Jul 20, 2026	20.18	20.42	20.06	20.26	20.26	0.30%	9,092,758
Jul 17, 2026	20.22	20.44	20.04	20.20	20.20	-0.49%	14,254,699
Jul 16, 2026	19.87	20.36	19.83	20.30	20.30	2.22%	15,007,998
Jul 14, 2026	19.90	19.90	19.62	19.86	19.86	-0.35%	13,497,438
Jul 13, 2026	20.02	20.22	19.90	19.93	19.93	-1.34%	7,664,882
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