IST:OYYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	37.02	38.88	35.30	35.30	35.30	-4.59%	1,599,104
Sep 1, 2026	36.02	39.62	35.68	37.00	37.00	2.72%	3,678,108
Aug 31, 2026	37.90	37.90	35.82	36.02	36.02	-4.20%	879,160
Aug 28, 2026	36.86	37.82	36.80	37.60	37.60	2.01%	364,846
Aug 27, 2026	37.50	37.80	36.62	36.86	36.86	-0.43%	292,439
Aug 26, 2026	35.84	37.70	35.78	37.02	37.02	3.29%	541,064
Aug 25, 2026	36.70	36.80	35.84	35.84	35.84	-2.34%	224,501
Aug 24, 2026	36.74	36.82	35.88	36.70	36.70	0.88%	323,372
Aug 21, 2026	36.50	36.52	36.00	36.38	36.38	-0.66%	262,092
Aug 20, 2026	36.00	36.84	36.00	36.62	36.62	1.72%	285,784
Aug 19, 2026	35.56	36.50	35.12	36.00	36.00	1.41%	446,250
Aug 18, 2026	35.00	36.38	34.70	35.50	35.50	1.72%	679,093
Aug 17, 2026	34.60	36.46	34.54	34.90	34.90	0.69%	776,416
Aug 14, 2026	34.50	35.00	34.34	34.66	34.66	0.46%	213,036
Aug 13, 2026	34.42	35.22	33.84	34.50	34.50	0.35%	270,979
Aug 12, 2026	33.88	34.38	33.48	34.38	34.38	1.96%	180,944
Aug 11, 2026	34.00	34.00	33.34	33.72	33.72	-0.82%	194,029
Aug 10, 2026	34.20	34.42	33.88	34.00	34.00	-0.58%	202,621
Aug 7, 2026	34.00	34.20	33.76	34.20	34.20	0.77%	306,995
Aug 6, 2026	34.38	34.60	33.72	33.94	33.94	-1.28%	348,655
Aug 5, 2026	36.52	36.52	34.10	34.38	34.38	-4.92%	819,881
Aug 4, 2026	34.04	36.48	33.60	36.16	36.16	6.29%	841,802
Aug 3, 2026	33.54	35.10	32.22	34.02	34.02	1.49%	968,469
Jul 31, 2026	33.34	33.90	33.06	33.52	33.52	1.45%	272,530
Jul 30, 2026	33.14	34.00	31.94	33.04	33.04	-0.66%	451,508
Jul 29, 2026	35.22	35.58	33.26	33.26	33.26	-5.57%	484,524
Jul 28, 2026	36.04	36.28	35.20	35.22	35.22	-2.28%	374,436
Jul 27, 2026	37.12	37.60	36.04	36.04	36.04	-3.01%	361,400
Jul 24, 2026	37.80	38.10	36.72	37.16	37.16	-1.17%	529,860
Jul 23, 2026	38.40	38.40	37.60	37.60	37.60	-1.31%	344,854
Jul 22, 2026	37.66	38.72	37.66	38.10	38.10	1.44%	274,262
Jul 21, 2026	39.28	39.28	37.54	37.56	37.56	-3.15%	295,250
Jul 20, 2026	38.70	39.46	38.30	38.78	38.78	0.83%	205,042
Jul 17, 2026	40.64	40.64	38.46	38.46	38.46	-5.36%	274,171
Jul 16, 2026	39.12	40.64	39.12	40.64	40.64	3.89%	308,425
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