IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	21.74	21.82	21.64	21.78	-	-0.91%	4,408,353
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
Apr 24, 2026	24.20	24.38	24.06	24.24	24.24	-0.16%	10,583,660
Apr 22, 2026	24.80	25.28	24.16	24.28	24.28	-2.88%	17,733,640
Apr 21, 2026	25.30	25.42	24.78	25.00	25.00	-0.56%	22,484,920
Apr 20, 2026	24.94	25.38	24.94	25.14	25.14	-1.57%	16,412,280
Apr 17, 2026	25.50	25.72	24.76	25.54	25.54	0.79%	40,412,100
Apr 16, 2026	25.78	26.36	25.14	25.34	25.34	-0.63%	17,067,270
Apr 15, 2026	25.84	25.84	25.10	25.50	25.50	-0.62%	9,591,048
Apr 14, 2026	25.46	25.90	25.28	25.66	25.66	1.99%	15,474,090
Apr 13, 2026	25.20	25.50	24.90	25.16	25.16	-1.72%	11,719,290
Apr 10, 2026	25.26	25.64	25.16	25.60	25.60	1.83%	16,775,470
Apr 9, 2026	25.16	25.28	24.96	25.14	25.14	-0.08%	11,052,680
Apr 8, 2026	24.44	25.48	24.22	25.16	25.16	6.97%	28,301,060
Apr 7, 2026	23.98	24.08	23.48	23.52	23.52	-1.92%	8,890,559
Apr 6, 2026	23.66	24.10	23.66	23.98	23.98	1.61%	12,911,030
Apr 3, 2026	24.12	24.18	23.50	23.60	23.60	-2.07%	11,536,670