IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	21.06	21.32	20.96	21.16	21.16	1.15%	8,388,096
Oct 2, 2026	20.80	20.98	20.60	20.92	20.92	0.97%	6,242,953
Oct 1, 2026	20.34	20.96	20.26	20.72	20.72	2.57%	8,711,160
Sep 30, 2026	20.72	20.98	20.04	20.20	20.20	-2.88%	14,054,016
Sep 29, 2026	20.64	21.08	20.56	20.80	20.80	0.78%	12,551,918
Sep 28, 2026	20.76	21.04	20.34	20.64	20.64	-2.18%	10,750,308
Sep 25, 2026	20.96	21.32	20.90	21.10	21.10	0.96%	6,280,248
Sep 24, 2026	21.06	21.58	20.90	20.90	20.90	-1.23%	14,024,750
Sep 23, 2026	21.18	21.52	21.06	21.16	21.16	-0.09%	10,596,039
Sep 22, 2026	20.42	21.36	20.26	21.18	21.18	4.03%	24,596,456
Sep 21, 2026	20.20	20.38	19.50	20.36	20.36	0.79%	16,810,151
Sep 18, 2026	20.42	20.58	19.72	20.20	20.20	-1.08%	14,166,258
Sep 17, 2026	19.40	20.56	19.19	20.42	20.42	5.26%	28,225,582
Sep 16, 2026	20.96	21.04	18.87	19.40	19.40	-7.44%	38,983,391
Sep 15, 2026	21.80	21.94	20.96	20.96	20.96	-3.76%	8,113,633
Sep 14, 2026	22.22	22.22	21.76	21.78	21.78	-2.42%	7,629,427
Sep 11, 2026	22.32	22.40	22.08	22.32	22.32	0.72%	7,988,805
Sep 10, 2026	22.48	22.54	21.92	22.16	22.16	-0.98%	8,225,967
Sep 9, 2026	22.50	22.76	22.26	22.38	22.38	-0.27%	19,979,025
Sep 8, 2026	21.88	22.50	21.82	22.44	22.44	2.56%	15,135,253
Sep 7, 2026	21.62	21.94	21.48	21.88	21.88	1.48%	10,071,227
Sep 4, 2026	21.10	21.62	21.02	21.56	21.56	2.37%	11,848,519
Sep 3, 2026	22.00	22.10	20.96	21.06	21.06	-3.84%	14,264,405
Sep 2, 2026	21.48	22.02	21.22	21.90	21.90	0.92%	12,589,671
Sep 1, 2026	22.46	22.76	21.66	21.70	21.70	-3.47%	16,548,731
Aug 31, 2026	23.00	23.10	22.46	22.48	22.48	-2.26%	23,664,489
Aug 28, 2026	23.04	23.24	22.94	23.00	23.00	-0.09%	18,516,175
Aug 27, 2026	23.10	23.28	22.70	23.02	23.02	-0.43%	24,124,041
Aug 26, 2026	22.96	23.20	22.66	23.12	23.12	1.14%	28,564,005
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%	20,023,223
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%	31,215,423
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