IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	40.14	40.14	39.12	39.12	39.12	-2.83%	181,579
Jul 13, 2026	40.76	40.80	39.72	40.26	40.26	-1.32%	129,376
Jul 10, 2026	39.56	40.86	39.56	40.80	40.80	2.41%	116,633
Jul 9, 2026	40.50	41.14	39.50	39.84	39.84	-	269,690
Jul 8, 2026	40.60	40.60	39.84	39.84	39.84	-2.16%	253,444
Jul 7, 2026	40.90	40.90	40.26	40.72	40.72	0.54%	255,552
Jul 6, 2026	41.70	41.78	40.50	40.50	40.50	-2.41%	326,279
Jul 3, 2026	40.82	41.68	40.50	41.50	41.50	0.97%	227,019
Jul 2, 2026	40.34	41.64	40.34	41.10	41.10	1.33%	246,357
Jul 1, 2026	40.80	42.00	38.78	40.56	40.56	-0.93%	385,611
Jun 30, 2026	41.52	41.86	40.70	40.94	40.94	-1.59%	205,467
Jun 29, 2026	42.40	42.92	41.60	41.60	41.60	-2.76%	305,528
Jun 26, 2026	42.94	43.22	42.50	42.78	42.78	-0.19%	247,598
Jun 25, 2026	43.14	43.76	42.60	42.86	42.86	-0.65%	345,102
Jun 24, 2026	44.78	44.78	43.14	43.14	43.14	-3.66%	345,418
Jun 23, 2026	44.00	44.82	44.00	44.78	44.78	0.54%	371,638
Jun 22, 2026	43.64	45.22	43.50	44.54	44.54	2.11%	449,372
Jun 19, 2026	45.58	45.98	43.32	43.62	43.62	-4.30%	593,756
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