IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.65	52.80	45.58	45.58	45.58	-7.62%	1,963,808
Jun 17, 2026	44.86	49.34	44.72	49.34	49.34	9.99%	2,505,286
Jun 16, 2026	44.20	45.64	43.40	44.86	44.86	1.77%	412,815
Jun 15, 2026	43.36	44.18	43.16	44.08	44.08	3.43%	373,694
Jun 12, 2026	43.00	43.50	41.78	42.62	42.62	-0.23%	285,974
Jun 11, 2026	44.08	44.52	42.66	42.72	42.72	-3.09%	330,047
Jun 10, 2026	45.22	45.50	44.00	44.08	44.08	-2.52%	229,944
Jun 9, 2026	45.86	45.96	44.14	45.22	45.22	-0.96%	182,565
Jun 8, 2026	45.56	46.48	44.16	45.66	45.66	0.22%	252,300
Jun 5, 2026	47.40	47.40	45.08	45.56	45.56	-3.92%	218,626
Jun 4, 2026	48.80	49.00	46.80	47.42	47.42	-2.83%	251,341
Jun 3, 2026	49.50	49.50	47.92	48.80	48.80	-1.41%	208,976
Jun 2, 2026	48.18	49.50	48.04	49.50	49.50	2.83%	277,935
Jun 1, 2026	48.80	49.40	48.08	48.14	48.14	-1.27%	287,239
May 26, 2026	49.96	49.96	48.20	48.76	48.76	-0.20%	47,886
May 25, 2026	47.86	49.00	47.78	48.86	48.86	2.09%	143,269
May 22, 2026	43.90	48.02	43.24	47.86	47.86	4.22%	281,755
May 21, 2026	49.10	49.36	45.92	45.92	45.92	-6.48%	163,849
May 20, 2026	50.20	50.70	48.80	49.10	49.10	-2.19%	159,431
May 18, 2026	52.00	52.00	49.86	50.20	50.20	-3.46%	269,963
May 15, 2026	53.75	53.75	51.70	52.00	52.00	-3.26%	205,575
May 14, 2026	53.00	54.35	52.85	53.75	53.75	1.51%	212,095
May 13, 2026	53.70	54.25	52.25	52.95	52.95	-0.75%	295,859
May 12, 2026	54.00	54.60	53.35	53.35	53.35	-2.20%	268,315
May 11, 2026	54.20	54.65	53.10	54.55	54.55	0.65%	421,020
May 8, 2026	55.15	55.15	53.90	54.20	54.20	-1.81%	457,562
May 7, 2026	55.10	56.00	54.50	55.20	55.20	0.27%	486,956
May 6, 2026	58.95	58.95	54.10	55.05	55.05	-1.83%	1,116,352
May 5, 2026	58.50	60.00	56.75	59.85	56.08	4.54%	1,334,098
May 4, 2026	56.00	60.05	54.20	57.25	53.64	0.44%	1,509,861
Apr 30, 2026	55.00	58.10	55.00	57.00	53.41	1.60%	286,251
Apr 29, 2026	56.25	58.00	55.65	56.10	52.56	-0.27%	288,625
Apr 28, 2026	56.85	57.25	55.50	56.25	52.70	-	281,622
Apr 27, 2026	56.15	58.85	54.20	56.25	52.70	0.27%	458,220
Apr 24, 2026	56.75	56.75	55.45	56.10	52.56	-0.80%	210,269
Apr 22, 2026	57.00	57.90	56.00	56.55	52.98	-0.79%	262,280
Apr 21, 2026	59.00	59.10	56.90	57.00	53.41	-2.15%	312,655
Apr 20, 2026	57.00	60.35	54.15	58.25	54.58	0.43%	585,326
Apr 17, 2026	54.40	58.00	54.40	58.00	54.34	6.62%	512,013
Apr 16, 2026	55.50	55.60	54.05	54.40	50.97	-0.91%	163,110
Apr 15, 2026	55.80	56.45	54.65	54.90	51.44	-1.61%	256,195
Apr 14, 2026	54.55	56.65	54.45	55.80	52.28	3.43%	363,806
Apr 13, 2026	54.00	54.95	53.30	53.95	50.55	-1.46%	155,336
Apr 10, 2026	54.90	55.60	54.00	54.75	51.30	-0.27%	453,728
Apr 9, 2026	56.20	56.20	54.50	54.90	51.44	-2.14%	331,459
Apr 8, 2026	56.30	56.90	54.90	56.10	52.56	4.96%	498,870
Apr 7, 2026	57.85	59.50	53.00	53.45	50.08	-6.80%	743,445
Apr 6, 2026	55.00	58.85	54.50	57.35	53.73	5.91%	911,967
Apr 3, 2026	54.00	55.70	52.75	54.15	50.74	2.95%	412,270
Apr 2, 2026	51.95	53.80	51.30	52.60	49.28	0.29%	419,020