IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	45.50	45.82	45.06	45.52	45.52	0.13%	224,828
Oct 6, 2025	46.40	46.40	45.22	45.46	45.46	-0.87%	645,025
Oct 3, 2025	46.24	46.60	45.04	45.86	45.86	0.13%	286,400
Oct 2, 2025	45.30	46.22	45.18	45.80	45.80	1.10%	662,487
Oct 1, 2025	45.30	46.38	44.56	45.30	45.30	-	341,696
Sep 30, 2025	45.56	46.22	44.64	45.30	45.30	-0.57%	569,168
Sep 29, 2025	47.40	47.72	45.56	45.56	45.56	-3.15%	1,050,591
Sep 26, 2025	47.50	47.82	46.04	47.04	47.04	-0.59%	282,823
Sep 25, 2025	47.22	47.46	45.98	47.32	47.32	0.34%	442,584
Sep 24, 2025	49.70	49.70	45.32	47.16	47.16	-5.15%	1,413,971
Sep 23, 2025	49.58	49.84	48.36	49.72	49.72	0.36%	793,506
Sep 22, 2025	48.52	50.30	48.32	49.54	49.54	2.19%	1,049,714
Sep 19, 2025	46.10	48.48	45.48	48.48	48.48	4.62%	835,575
Sep 18, 2025	44.16	46.86	44.16	46.34	46.34	4.60%	1,752,916
Sep 17, 2025	42.44	45.94	42.36	44.30	44.30	4.38%	1,077,048
Sep 16, 2025	41.66	42.60	41.16	42.44	42.44	1.87%	416,693
Sep 15, 2025	38.40	41.66	38.20	41.66	41.66	8.49%	471,832
Sep 12, 2025	38.68	38.94	37.68	38.40	38.40	-0.72%	276,954
Sep 11, 2025	39.40	41.56	38.48	38.68	38.68	-2.18%	580,468
Sep 10, 2025	40.80	40.92	39.14	39.54	39.54	-1.79%	334,692
Sep 9, 2025	40.30	41.42	39.44	40.26	40.26	-1.03%	410,427
Sep 8, 2025	42.20	43.14	40.56	40.68	40.68	-4.28%	477,409
Sep 5, 2025	41.76	44.14	41.00	42.50	42.50	2.66%	650,901
Sep 4, 2025	41.00	41.88	40.78	41.40	41.40	1.62%	215,077
Sep 3, 2025	40.66	42.12	40.10	40.74	40.74	0.59%	265,388
Sep 2, 2025	40.08	41.32	38.32	40.50	40.50	1.05%	435,599
Sep 1, 2025	40.20	40.46	39.52	40.08	40.08	-0.25%	245,784
Aug 29, 2025	41.02	41.78	39.84	40.18	40.18	-2.05%	172,093
Aug 28, 2025	41.02	41.38	40.26	41.02	41.02	0.74%	387,687
Aug 27, 2025	42.20	42.20	40.68	40.72	40.72	-2.12%	189,097
Aug 26, 2025	41.92	42.46	41.38	41.60	41.60	-0.76%	273,316
Aug 25, 2025	41.48	42.46	41.32	41.92	41.92	1.16%	315,424
Aug 22, 2025	43.28	43.28	41.22	41.44	41.44	-3.94%	501,342
Aug 21, 2025	41.82	43.72	41.62	43.14	43.14	3.16%	815,355
Aug 20, 2025	39.40	41.96	39.40	41.82	41.82	5.18%	630,166
Aug 19, 2025	38.60	40.22	38.58	39.76	39.76	3.01%	482,495
Aug 18, 2025	38.92	39.14	38.38	38.60	38.60	-0.92%	306,890
Aug 15, 2025	40.38	40.66	38.60	38.96	38.96	-3.52%	468,038
Aug 14, 2025	39.94	40.78	39.36	40.38	40.38	1.10%	311,142
Aug 13, 2025	40.48	41.12	39.66	39.94	39.94	-1.33%	325,502
Aug 12, 2025	41.78	42.08	40.08	40.48	40.48	-0.93%	790,081
Aug 11, 2025	39.12	40.96	38.90	40.86	40.86	4.77%	644,700
Aug 8, 2025	38.76	40.56	38.12	39.00	39.00	0.31%	739,186
Aug 7, 2025	37.52	39.82	37.50	38.88	38.88	4.24%	809,728
Aug 6, 2025	38.38	38.96	37.30	37.30	37.30	-2.56%	269,772
Aug 5, 2025	38.10	38.50	37.78	38.28	38.28	0.53%	273,594
Aug 4, 2025	37.58	38.18	37.40	38.08	38.08	1.06%	305,221
Aug 1, 2025	37.32	37.92	36.74	37.68	37.68	0.96%	221,765
Jul 31, 2025	37.16	37.90	36.50	37.32	37.32	0.27%	242,502
Jul 30, 2025	35.80	38.28	35.72	37.22	37.22	3.39%	412,254