Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey · Delayed Price · Currency is TRY 8.82
-0.02 (-0.23%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.84 | 8.98 | 8.71 | 8.80 | - | -0.45% | 603,054 |
| Aug 12, 2025 | 8.85 | 8.94 | 8.62 | 8.84 | - | -0.11% | 384,799 |
| Aug 11, 2025 | 8.94 | 9.16 | 8.83 | 8.85 | - | -1.12% | 982,352 |
| Aug 8, 2025 | 8.84 | 9.00 | 8.67 | 8.95 | - | 1.94% | 969,303 |
| Aug 7, 2025 | 8.81 | 8.91 | 8.75 | 8.78 | - | -0.45% | 526,718 |
| Aug 6, 2025 | 8.89 | 8.91 | 8.70 | 8.82 | - | -1.23% | 491,714 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.73 | 8.93 | - | 0.45% | 902,390 |
| Aug 4, 2025 | 9.08 | 9.14 | 8.70 | 8.89 | - | -2.09% | 844,549 |
| Aug 1, 2025 | 9.55 | 9.55 | 8.90 | 9.08 | - | -2.99% | 858,211 |
| Jul 31, 2025 | 9.60 | 9.98 | 9.30 | 9.36 | - | -2.50% | 835,552 |
| Jul 30, 2025 | 9.19 | 9.78 | 9.01 | 9.60 | - | 4.46% | 955,138 |
| Jul 29, 2025 | 8.87 | 9.40 | 8.75 | 9.19 | - | 3.61% | 934,131 |
| Jul 28, 2025 | 8.92 | 9.00 | 8.71 | 8.87 | - | -0.78% | 454,369 |
| Jul 25, 2025 | 8.90 | 9.01 | 8.61 | 8.94 | - | 0.68% | 859,599 |
| Jul 24, 2025 | 9.02 | 9.02 | 8.69 | 8.88 | - | 1.49% | 728,132 |
| Jul 23, 2025 | 8.44 | 8.89 | 8.44 | 8.75 | - | 3.80% | 1,174,438 |
| Jul 22, 2025 | 8.43 | 8.60 | 8.28 | 8.43 | - | 0.72% | 589,187 |
| Jul 21, 2025 | 8.34 | 8.49 | 8.22 | 8.37 | - | 0.97% | 877,440 |
| Jul 18, 2025 | 8.42 | 8.42 | 8.19 | 8.29 | - | -1.78% | 531,947 |
| Jul 17, 2025 | 8.47 | 8.60 | 8.08 | 8.44 | - | -0.35% | 453,314 |
| Jul 16, 2025 | 8.50 | 8.89 | 8.27 | 8.47 | - | 0.47% | 1,120,259 |
| Jul 14, 2025 | 8.10 | 8.56 | 8.02 | 8.43 | - | 5.24% | 1,431,736 |
| Jul 11, 2025 | 8.12 | 8.17 | 7.95 | 8.01 | - | -1.48% | 719,683 |
| Jul 10, 2025 | 8.14 | 8.24 | 7.87 | 8.13 | - | 0.37% | 585,649 |
| Jul 9, 2025 | 8.30 | 8.30 | 7.94 | 8.10 | - | -1.10% | 329,035 |
| Jul 8, 2025 | 8.08 | 8.32 | 7.86 | 8.19 | - | -0.12% | 544,585 |
| Jul 7, 2025 | 7.96 | 8.35 | 7.66 | 8.20 | - | 3.02% | 715,954 |
| Jul 4, 2025 | 7.90 | 8.40 | 7.67 | 7.96 | - | 0.76% | 744,946 |
| Jul 3, 2025 | 7.68 | 8.00 | 7.63 | 7.90 | - | 2.86% | 667,213 |
| Jul 2, 2025 | 7.73 | 7.95 | 7.64 | 7.68 | - | -0.90% | 617,481 |
| Jul 1, 2025 | 7.79 | 7.83 | 7.65 | 7.75 | - | -0.51% | 392,362 |
| Jun 30, 2025 | 7.60 | 7.88 | 7.55 | 7.79 | - | 0.65% | 510,554 |
| Jun 27, 2025 | 7.42 | 7.74 | 7.25 | 7.74 | - | 1.44% | 463,964 |
| Jun 26, 2025 | 7.71 | 7.72 | 7.50 | 7.63 | - | -1.93% | 866,724 |
| Jun 25, 2025 | 7.88 | 7.88 | 7.49 | 7.78 | - | -1.77% | 420,286 |
| Jun 24, 2025 | 7.56 | 8.00 | 7.56 | 7.92 | - | 5.88% | 638,868 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.43 | 7.48 | - | -4.59% | 320,053 |
| Jun 20, 2025 | 7.67 | 7.95 | 7.67 | 7.84 | - | 1.03% | 231,574 |
| Jun 19, 2025 | 7.86 | 7.90 | 7.60 | 7.76 | - | -1.90% | 314,703 |
| Jun 18, 2025 | 8.02 | 8.30 | 7.72 | 7.91 | - | -1.25% | 547,028 |
| Jun 17, 2025 | 8.25 | 8.36 | 7.84 | 8.01 | - | -2.20% | 818,434 |
| Jun 16, 2025 | 8.10 | 8.49 | 7.70 | 8.19 | - | 1.11% | 1,441,091 |
| Jun 13, 2025 | 7.59 | 8.24 | 7.32 | 8.10 | - | 3.85% | 1,812,083 |
| Jun 12, 2025 | 7.65 | 7.84 | 7.48 | 7.80 | - | 1.43% | 1,900,047 |
| Jun 11, 2025 | 7.69 | 7.79 | 7.60 | 7.69 | - | -1.79% | 285,672 |
| Jun 10, 2025 | 7.69 | 7.84 | 7.55 | 7.83 | - | 0.38% | 356,715 |
| Jun 5, 2025 | 7.51 | 7.80 | 7.49 | 7.80 | - | 3.72% | 119,675 |
| Jun 4, 2025 | 7.35 | 7.52 | 6.99 | 7.52 | - | 1.62% | 533,904 |
| Jun 3, 2025 | 7.33 | 7.46 | 7.09 | 7.40 | - | 1.37% | 209,309 |
| Jun 2, 2025 | 7.58 | 7.58 | 7.18 | 7.30 | - | -4.33% | 286,734 |