Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey · Delayed Price · Currency is TRY 13.88
-0.42 (-2.94%)
At close: Oct 8, 2026
IST:OZRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.30 | 14.30 | 12.89 | 13.88 | 13.88 | -2.94% | 630,789 |
| Oct 7, 2026 | 13.00 | 14.42 | 12.50 | 14.30 | 14.30 | 6.08% | 612,931 |
| Oct 6, 2026 | 11.17 | 13.50 | 11.17 | 13.48 | 13.48 | 8.62% | 1,364,722 |
| Oct 5, 2026 | 12.41 | 13.38 | 12.41 | 12.41 | 12.41 | -9.94% | 478,078 |
| Oct 2, 2026 | 13.02 | 14.75 | 13.02 | 13.78 | 13.78 | -1.43% | 553,316 |
| Oct 1, 2026 | 13.66 | 15.17 | 13.66 | 13.98 | 13.98 | -7.84% | 644,829 |
| Sep 30, 2026 | 15.17 | 16.48 | 15.17 | 15.17 | 15.17 | -9.97% | 521,666 |
| Sep 29, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -9.99% | 36,430 |
| Sep 28, 2026 | 18.72 | 19.98 | 18.72 | 18.72 | 18.72 | -10.00% | 317,763 |
| Sep 25, 2026 | 22.00 | 22.00 | 19.80 | 20.80 | 20.80 | -5.45% | 365,426 |
| Sep 24, 2026 | 23.24 | 23.50 | 21.68 | 22.00 | 22.00 | -5.34% | 298,303 |
| Sep 23, 2026 | 22.80 | 24.46 | 22.80 | 23.24 | 23.24 | -4.52% | 197,756 |
| Sep 22, 2026 | 21.00 | 25.00 | 21.00 | 24.34 | 24.34 | 4.37% | 476,464 |
| Sep 21, 2026 | 23.32 | 25.20 | 23.32 | 23.32 | 23.32 | -9.96% | 84,635 |
| Sep 18, 2026 | 27.00 | 27.64 | 25.54 | 25.90 | 25.90 | -8.67% | 322,469 |
| Sep 17, 2026 | 29.00 | 31.00 | 26.10 | 28.36 | 28.36 | -2.21% | 280,761 |
| Sep 16, 2026 | 30.14 | 31.68 | 28.78 | 29.00 | 29.00 | -3.78% | 316,890 |
| Sep 15, 2026 | 29.60 | 30.74 | 29.08 | 30.14 | 30.14 | 1.01% | 215,846 |
| Sep 14, 2026 | 29.46 | 31.56 | 28.62 | 29.84 | 29.84 | 1.29% | 356,879 |
| Sep 11, 2026 | 29.88 | 30.00 | 29.06 | 29.46 | 29.46 | -1.47% | 141,006 |
| Sep 10, 2026 | 29.14 | 30.34 | 28.26 | 29.90 | 29.90 | 3.03% | 235,610 |
| Sep 9, 2026 | 28.56 | 29.58 | 28.56 | 29.02 | 29.02 | - | 137,991 |
| Sep 8, 2026 | 29.54 | 29.56 | 28.80 | 29.02 | 29.02 | -1.83% | 161,291 |
| Sep 7, 2026 | 29.52 | 31.00 | 28.70 | 29.56 | 29.56 | 0.14% | 216,985 |
| Sep 4, 2026 | 30.30 | 30.30 | 29.06 | 29.52 | 29.52 | -2.57% | 212,481 |
| Sep 3, 2026 | 30.00 | 30.88 | 28.62 | 30.30 | 30.30 | -0.33% | 239,837 |
| Sep 2, 2026 | 31.42 | 32.00 | 29.90 | 30.40 | 30.40 | -5.71% | 377,707 |
| Sep 1, 2026 | 30.50 | 33.38 | 29.14 | 32.24 | 32.24 | 5.84% | 669,438 |
| Aug 31, 2026 | 27.70 | 30.46 | 27.26 | 30.46 | 30.46 | 9.96% | 656,675 |
| Aug 28, 2026 | 27.94 | 28.10 | 27.10 | 27.70 | 27.70 | -0.86% | 359,218 |
| Aug 27, 2026 | 28.14 | 29.00 | 27.54 | 27.94 | 27.94 | -0.71% | 186,514 |
| Aug 26, 2026 | 27.70 | 28.90 | 27.02 | 28.14 | 28.14 | 1.59% | 288,145 |
| Aug 25, 2026 | 27.54 | 28.12 | 27.54 | 27.70 | 27.70 | -1.98% | 172,876 |
| Aug 24, 2026 | 28.68 | 28.68 | 27.92 | 28.26 | 28.26 | -1.46% | 244,918 |
| Aug 21, 2026 | 29.00 | 30.10 | 28.56 | 28.68 | 28.68 | -2.05% | 289,900 |
| Aug 20, 2026 | 28.00 | 30.14 | 27.34 | 29.28 | 29.28 | 4.57% | 198,597 |
| Aug 19, 2026 | 27.90 | 28.88 | 27.52 | 28.00 | 28.00 | -1.06% | 150,975 |
| Aug 18, 2026 | 28.00 | 28.38 | 27.08 | 28.30 | 28.30 | -0.35% | 235,312 |
| Aug 17, 2026 | 28.04 | 28.72 | 27.50 | 28.40 | 28.40 | 1.28% | 148,794 |
| Aug 14, 2026 | 28.38 | 28.76 | 27.90 | 28.04 | 28.04 | -1.20% | 173,553 |
| Aug 13, 2026 | 28.68 | 28.82 | 28.02 | 28.38 | 28.38 | -1.05% | 182,917 |
| Aug 12, 2026 | 29.20 | 29.26 | 28.46 | 28.68 | 28.68 | -1.71% | 182,937 |
| Aug 11, 2026 | 29.18 | 29.84 | 28.50 | 29.18 | 29.18 | - | 245,404 |
| Aug 10, 2026 | 29.90 | 30.12 | 28.78 | 29.18 | 29.18 | -2.41% | 193,318 |
| Aug 7, 2026 | 28.38 | 30.20 | 27.96 | 29.90 | 29.90 | 5.36% | 365,411 |
| Aug 6, 2026 | 27.14 | 28.98 | 27.14 | 28.38 | 28.38 | -0.35% | 192,808 |
| Aug 5, 2026 | 29.52 | 29.72 | 28.20 | 28.48 | 28.48 | -3.59% | 227,140 |
| Aug 4, 2026 | 30.00 | 30.00 | 29.06 | 29.54 | 29.54 | -1.47% | 265,029 |
| Aug 3, 2026 | 28.04 | 30.54 | 27.90 | 29.98 | 29.98 | 7.46% | 788,163 |
| Jul 31, 2026 | 28.00 | 28.90 | 26.60 | 27.90 | 27.90 | -0.57% | 243,819 |