IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,447,138
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%	20,937,670
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
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