IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	66.60	70.15	61.80	62.20	62.20	-6.61%	1,072,395
Feb 25, 2026	74.75	75.95	66.60	66.60	66.60	-9.94%	2,366,918
Feb 24, 2026	71.60	74.40	68.10	73.95	73.95	8.83%	2,412,979
Feb 23, 2026	62.50	67.95	62.05	67.95	67.95	9.95%	1,196,939
Feb 20, 2026	63.75	63.75	59.40	61.80	61.80	-1.12%	514,456
Feb 19, 2026	61.90	64.20	60.05	62.50	62.50	0.81%	1,111,575
Feb 18, 2026	64.25	66.00	62.00	62.00	62.00	-0.72%	2,683,836
Feb 17, 2026	62.45	62.45	59.40	62.45	62.45	9.95%	1,773,247
Feb 16, 2026	55.95	57.35	55.25	56.80	56.80	1.52%	296,317
Feb 13, 2026	53.35	58.00	53.35	55.95	55.95	4.97%	968,135
Feb 12, 2026	52.65	54.10	51.95	53.30	53.30	1.33%	355,833
Feb 11, 2026	54.30	54.75	52.20	52.60	52.60	-3.13%	304,817
Feb 10, 2026	52.80	55.50	50.30	54.30	54.30	2.84%	524,499
Feb 9, 2026	50.05	53.40	49.68	52.80	52.80	6.28%	578,367
Feb 6, 2026	48.10	50.00	47.70	49.68	49.68	3.28%	198,786
Feb 5, 2026	49.30	50.45	47.56	48.10	48.10	-2.43%	282,165
Feb 4, 2026	48.80	50.35	48.80	49.30	49.30	1.02%	278,808
Feb 3, 2026	48.66	49.16	47.94	48.80	48.80	0.45%	278,100
Feb 2, 2026	48.00	50.30	47.10	48.58	48.58	2.92%	990,802
Jan 30, 2026	46.40	47.20	45.72	47.20	47.20	1.72%	274,048
Jan 29, 2026	45.74	47.12	45.60	46.40	46.40	0.39%	265,606
Jan 28, 2026	44.28	46.26	44.28	46.22	46.22	4.38%	357,821
Jan 27, 2026	44.48	45.42	44.18	44.28	44.28	-0.45%	240,977
Jan 26, 2026	44.30	45.20	43.16	44.48	44.48	0.45%	476,987
Jan 23, 2026	45.18	46.78	43.58	44.28	44.28	-1.82%	893,711
Jan 22, 2026	48.90	49.32	44.06	45.10	45.10	-0.18%	1,866,307
Jan 21, 2026	41.08	45.18	40.60	45.18	45.18	9.98%	733,881
Jan 20, 2026	41.36	41.58	40.30	41.08	41.08	-0.68%	166,677
Jan 19, 2026	40.48	41.42	40.34	41.36	41.36	2.38%	289,266
Jan 16, 2026	39.58	41.40	39.28	40.40	40.40	2.07%	390,914
Jan 15, 2026	38.88	39.62	37.70	39.58	39.58	1.80%	142,742
Jan 14, 2026	39.56	39.56	38.62	38.88	38.88	-1.32%	109,498
Jan 13, 2026	39.50	39.70	39.08	39.40	39.40	-	104,879
Jan 12, 2026	39.58	39.84	39.26	39.40	39.40	-0.66%	202,331
Jan 9, 2026	38.94	40.04	38.40	39.66	39.66	2.27%	479,977
Jan 8, 2026	39.20	39.30	38.50	38.78	38.78	-0.97%	214,964
Jan 7, 2026	40.38	40.38	39.10	39.16	39.16	-2.30%	219,169
Jan 6, 2026	40.38	40.50	39.50	40.08	40.08	-0.79%	418,977
Jan 5, 2026	40.22	40.86	39.80	40.40	40.40	0.55%	345,562
Jan 2, 2026	40.60	40.60	40.06	40.18	40.18	-0.79%	208,876
Dec 31, 2025	40.10	40.74	40.10	40.50	40.50	1.10%	97,901
Dec 30, 2025	40.82	40.82	39.68	40.06	40.06	0.10%	90,799
Dec 29, 2025	40.18	40.90	39.88	40.02	40.02	-0.40%	294,109
Dec 26, 2025	40.40	40.40	40.00	40.18	40.18	-0.54%	71,957
Dec 25, 2025	40.24	41.16	40.00	40.40	40.40	1.05%	80,080
Dec 24, 2025	40.74	41.68	39.96	39.98	39.98	-1.72%	288,831
Dec 23, 2025	40.40	40.86	40.04	40.68	40.68	0.69%	271,791
Dec 22, 2025	41.72	41.72	40.40	40.40	40.40	-3.16%	202,078
Dec 19, 2025	41.62	42.00	40.44	41.72	41.72	0.53%	263,766
Dec 18, 2025	42.00	42.48	41.50	41.50	41.50	-1.19%	293,588