Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey · Delayed Price · Currency is TRY 12.32
+0.29 (2.41%)
At close: Oct 24, 2025
IST:OZRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.00 | 12.61 | 11.72 | 12.32 | 12.32 | 2.41% | 875,285 |
| Oct 23, 2025 | 11.52 | 12.58 | 11.52 | 12.03 | 12.03 | 1.18% | 1,070,208 |
| Oct 22, 2025 | 11.95 | 12.69 | 11.25 | 11.89 | 11.89 | -0.50% | 1,387,512 |
| Oct 21, 2025 | 10.88 | 11.95 | 10.88 | 11.95 | 11.95 | 9.83% | 1,109,262 |
| Oct 20, 2025 | 9.70 | 10.89 | 9.70 | 10.88 | 10.88 | 8.69% | 708,221 |
| Oct 17, 2025 | 10.50 | 10.50 | 9.90 | 10.01 | 10.01 | -4.67% | 581,983 |
| Oct 16, 2025 | 10.80 | 10.92 | 10.39 | 10.50 | 10.50 | -1.69% | 582,658 |
| Oct 15, 2025 | 10.84 | 11.00 | 10.30 | 10.68 | 10.68 | - | 882,253 |
| Oct 14, 2025 | 10.10 | 11.20 | 10.10 | 10.68 | 10.68 | 1.71% | 828,058 |
| Oct 13, 2025 | 11.17 | 11.40 | 10.45 | 10.50 | 10.50 | -7.89% | 1,140,469 |
| Oct 10, 2025 | 10.50 | 11.50 | 9.98 | 11.40 | 11.40 | 8.88% | 2,019,790 |
| Oct 9, 2025 | 9.79 | 10.95 | 9.74 | 10.47 | 10.47 | 4.70% | 1,624,448 |
| Oct 8, 2025 | 9.23 | 10.09 | 9.05 | 10.00 | 10.00 | 8.93% | 1,328,645 |
| Oct 7, 2025 | 9.13 | 9.30 | 9.07 | 9.18 | 9.18 | 1.55% | 318,449 |
| Oct 6, 2025 | 9.35 | 9.35 | 9.04 | 9.04 | 9.04 | -3.32% | 406,977 |
| Oct 3, 2025 | 9.34 | 9.58 | 9.18 | 9.35 | 9.35 | 1.08% | 457,956 |
| Oct 2, 2025 | 9.40 | 9.45 | 9.15 | 9.25 | 9.25 | -1.60% | 444,494 |
| Oct 1, 2025 | 9.58 | 9.60 | 9.20 | 9.40 | 9.40 | -2.08% | 606,979 |
| Sep 30, 2025 | 9.50 | 9.79 | 9.46 | 9.60 | 9.60 | -1.13% | 579,049 |
| Sep 29, 2025 | 9.80 | 10.03 | 9.60 | 9.71 | 9.71 | -1.92% | 561,950 |
| Sep 26, 2025 | 10.12 | 10.12 | 9.70 | 9.90 | 9.90 | -2.46% | 476,472 |
| Sep 25, 2025 | 10.19 | 10.37 | 10.01 | 10.15 | 10.15 | 0.59% | 622,116 |
| Sep 24, 2025 | 10.21 | 10.33 | 10.05 | 10.09 | 10.09 | -1.66% | 641,790 |
| Sep 23, 2025 | 10.12 | 10.45 | 9.89 | 10.26 | 10.26 | 0.98% | 1,270,296 |
| Sep 22, 2025 | 10.47 | 10.50 | 10.04 | 10.16 | 10.16 | -3.79% | 1,549,876 |
| Sep 19, 2025 | 10.75 | 10.87 | 10.00 | 10.56 | 10.56 | -3.56% | 2,655,224 |
| Sep 18, 2025 | 11.01 | 11.01 | 10.53 | 10.95 | 10.95 | 9.39% | 4,424,842 |
| Sep 17, 2025 | 9.08 | 10.01 | 9.01 | 10.01 | 10.01 | 10.00% | 1,153,456 |
| Sep 16, 2025 | 9.00 | 9.13 | 8.90 | 9.10 | 9.10 | 1.11% | 890,832 |
| Sep 15, 2025 | 8.62 | 9.09 | 8.62 | 9.00 | 9.00 | 2.97% | 864,618 |
| Sep 12, 2025 | 8.70 | 8.89 | 8.49 | 8.74 | 8.74 | - | 415,750 |
| Sep 11, 2025 | 8.92 | 8.95 | 8.65 | 8.74 | 8.74 | -1.13% | 317,873 |
| Sep 10, 2025 | 8.99 | 9.20 | 8.58 | 8.84 | 8.84 | -2.75% | 373,204 |
| Sep 9, 2025 | 8.99 | 9.35 | 8.90 | 9.09 | 9.09 | 0.78% | 673,973 |
| Sep 8, 2025 | 8.95 | 9.12 | 8.80 | 9.02 | 9.02 | -0.22% | 614,195 |
| Sep 5, 2025 | 9.01 | 9.18 | 8.82 | 9.04 | 9.04 | -1.09% | 390,476 |
| Sep 4, 2025 | 8.98 | 9.45 | 8.82 | 9.14 | 9.14 | 2.01% | 787,992 |
| Sep 3, 2025 | 8.65 | 9.00 | 8.64 | 8.96 | 8.96 | 1.70% | 457,119 |
| Sep 2, 2025 | 9.14 | 9.18 | 8.56 | 8.81 | 8.81 | -3.61% | 700,873 |
| Sep 1, 2025 | 8.91 | 9.16 | 8.84 | 9.14 | 9.14 | 2.58% | 508,097 |
| Aug 29, 2025 | 8.84 | 9.16 | 8.84 | 8.91 | 8.91 | -3.15% | 488,884 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.05 | 9.20 | 9.20 | -1.08% | 899,609 |
| Aug 27, 2025 | 9.51 | 9.77 | 9.29 | 9.30 | 9.30 | -2.21% | 1,422,839 |
| Aug 26, 2025 | 9.10 | 9.77 | 8.91 | 9.51 | 9.51 | 4.51% | 2,201,555 |
| Aug 25, 2025 | 9.00 | 9.15 | 8.90 | 9.10 | 9.10 | 0.33% | 753,966 |
| Aug 22, 2025 | 9.35 | 9.39 | 9.01 | 9.07 | 9.07 | -1.41% | 505,987 |
| Aug 21, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 778,354 |
| Aug 20, 2025 | 8.88 | 9.35 | 8.63 | 9.30 | 9.30 | 4.85% | 1,073,776 |
| Aug 19, 2025 | 8.98 | 9.14 | 8.80 | 8.87 | 8.87 | -0.45% | 580,282 |
| Aug 18, 2025 | 8.70 | 8.91 | 8.58 | 8.91 | 8.91 | 1.25% | 845,104 |