IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	63.20	64.40	62.00	64.40	64.40	1.74%	160,775
Mar 18, 2026	63.95	65.80	62.20	63.30	63.30	-1.02%	669,533
Mar 17, 2026	63.70	64.55	62.00	63.95	63.95	0.71%	640,490
Mar 16, 2026	64.15	69.00	63.00	63.50	63.50	-0.16%	1,347,592
Mar 13, 2026	63.70	63.90	62.35	63.60	63.60	0.16%	295,676
Mar 12, 2026	62.00	64.20	62.00	63.50	63.50	0.40%	574,770
Mar 11, 2026	63.25	64.05	61.40	63.25	63.25	-	587,359
Mar 10, 2026	61.60	63.25	60.90	63.25	63.25	4.20%	663,050
Mar 9, 2026	57.50	60.70	57.15	60.70	60.70	0.58%	503,473
Mar 6, 2026	63.95	63.95	58.20	60.35	60.35	-5.63%	828,296
Mar 5, 2026	63.25	64.70	62.50	63.95	63.95	0.71%	930,935
Mar 4, 2026	62.00	64.50	61.50	63.50	63.50	2.92%	1,033,890
Mar 3, 2026	61.45	64.45	60.75	61.70	61.70	0.65%	756,076
Mar 2, 2026	58.00	64.10	56.55	61.30	61.30	-2.08%	841,125
Feb 27, 2026	62.55	68.00	60.45	62.60	62.60	0.64%	1,268,473
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