IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.96	43.48	41.36	43.00	43.00	0.70%	338,039
Dec 4, 2025	44.30	44.98	42.70	42.70	42.70	-3.61%	509,803
Dec 3, 2025	42.08	45.94	42.06	44.30	44.30	5.63%	1,034,886
Dec 2, 2025	41.90	42.80	40.68	41.94	41.94	1.45%	360,082
Dec 1, 2025	40.70	42.00	40.10	41.34	41.34	1.57%	452,019
Nov 28, 2025	40.94	42.10	40.38	40.70	40.70	-0.20%	300,477
Nov 27, 2025	40.92	42.48	40.68	40.78	40.78	-0.05%	606,135
Nov 26, 2025	40.80	42.20	40.64	40.80	40.80	0.74%	857,931
Nov 25, 2025	40.50	41.78	39.92	40.50	40.50	0.05%	575,756
Nov 24, 2025	40.10	41.00	39.60	40.48	40.48	0.10%	360,133
Nov 21, 2025	39.98	40.84	38.40	40.44	40.44	0.90%	382,096
Nov 20, 2025	41.28	41.30	39.92	40.08	40.08	-2.24%	340,333
Nov 19, 2025	40.18	41.00	40.00	41.00	41.00	2.45%	479,262
Nov 18, 2025	41.04	41.22	39.92	40.02	40.02	-2.49%	581,735
Nov 17, 2025	40.28	42.00	40.28	41.04	41.04	2.50%	760,405
Nov 14, 2025	39.70	40.56	39.32	40.04	40.04	0.86%	645,859
Nov 13, 2025	40.04	43.10	39.62	39.70	39.70	-0.85%	1,963,168
Nov 12, 2025	42.64	42.90	38.92	40.04	40.04	-6.32%	2,190,955
Nov 11, 2025	45.76	45.84	42.74	42.74	42.74	-9.98%	1,111,688
Nov 10, 2025	52.75	53.20	47.48	47.48	47.48	-9.99%	586,068
Nov 7, 2025	57.00	57.35	52.70	52.75	52.75	-6.31%	458,251
Nov 6, 2025	55.50	59.10	55.50	56.30	56.30	2.09%	629,133
Nov 5, 2025	62.00	62.80	55.15	55.15	55.15	-7.54%	1,519,843
Nov 4, 2025	54.55	59.65	53.75	59.65	59.65	9.95%	1,690,085
Nov 3, 2025	54.45	55.15	53.70	54.25	54.25	0.09%	832,038
Oct 31, 2025	52.80	55.35	52.05	54.20	54.20	2.36%	872,369
Oct 30, 2025	52.60	53.60	52.05	52.95	52.95	0.67%	859,256
Oct 28, 2025	52.65	53.10	51.80	52.60	52.60	-0.09%	244,196
Oct 27, 2025	53.15	53.35	52.15	52.65	52.65	-0.75%	338,064
Oct 24, 2025	53.35	53.35	51.75	53.05	53.05	0.95%	791,167
Oct 23, 2025	52.60	53.55	51.55	52.55	52.55	-	597,859
Oct 22, 2025	53.50	54.05	52.25	52.55	52.55	-1.78%	472,038
Oct 21, 2025	53.25	53.90	52.35	53.50	53.50	0.56%	599,644
Oct 20, 2025	53.40	53.90	50.90	53.20	53.20	0.09%	563,165
Oct 17, 2025	53.90	54.50	52.65	53.15	53.15	-1.57%	410,690
Oct 16, 2025	53.95	54.90	51.30	54.00	54.00	0.09%	876,794
Oct 15, 2025	49.94	54.30	48.30	53.95	53.95	9.21%	613,054
Oct 14, 2025	48.70	49.40	46.00	49.40	49.40	1.44%	587,226
Oct 13, 2025	48.10	50.05	47.76	48.70	48.70	0.25%	911,991
Oct 10, 2025	48.12	49.58	47.92	48.58	48.58	0.83%	692,913
Oct 9, 2025	46.48	48.40	45.70	48.18	48.18	3.66%	482,712
Oct 8, 2025	45.64	47.80	45.46	46.48	46.48	2.11%	1,146,501
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