Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey · Delayed Price · Currency is TRY 30.00
+1.62 (5.71%)
Last updated: Aug 7, 2026, 3:49 PM GMT+3
IST:OZRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 28.78 | 28.86 | 27.52 | 28.06 | 28.06 | -2.84% | 167,927 |
| Jul 29, 2026 | 30.00 | 30.50 | 28.50 | 28.88 | 28.88 | -3.73% | 258,535 |
| Jul 28, 2026 | 29.98 | 31.78 | 29.66 | 30.00 | 30.00 | 0.47% | 514,337 |
| Jul 27, 2026 | 30.74 | 30.78 | 29.28 | 29.86 | 29.86 | -2.99% | 339,250 |
| Jul 24, 2026 | 30.50 | 31.80 | 29.60 | 30.78 | 30.78 | 0.92% | 233,942 |
| Jul 23, 2026 | 30.72 | 31.70 | 30.34 | 30.50 | 30.50 | -3.17% | 267,818 |
| Jul 22, 2026 | 31.80 | 32.08 | 30.26 | 31.50 | 31.50 | -2.30% | 240,613 |
| Jul 21, 2026 | 32.84 | 32.92 | 32.00 | 32.24 | 32.24 | -1.83% | 222,157 |
| Jul 20, 2026 | 31.58 | 34.94 | 30.94 | 32.84 | 32.84 | 3.34% | 318,519 |
| Jul 17, 2026 | 32.36 | 33.98 | 31.14 | 31.78 | 31.78 | -2.81% | 186,072 |
| Jul 16, 2026 | 34.26 | 34.26 | 32.00 | 32.70 | 32.70 | -4.55% | 545,158 |
| Jul 14, 2026 | 32.80 | 36.36 | 32.02 | 34.26 | 34.26 | 1.72% | 515,649 |
| Jul 13, 2026 | 33.20 | 34.30 | 31.62 | 33.68 | 33.68 | 1.88% | 325,406 |
| Jul 10, 2026 | 31.26 | 33.94 | 30.02 | 33.06 | 33.06 | 5.49% | 450,441 |
| Jul 9, 2026 | 30.50 | 32.22 | 29.12 | 31.34 | 31.34 | 0.97% | 306,484 |
| Jul 8, 2026 | 28.72 | 32.20 | 27.40 | 31.04 | 31.04 | 5.94% | 754,845 |
| Jul 7, 2026 | 26.02 | 29.70 | 26.02 | 29.30 | 29.30 | 7.17% | 396,958 |
| Jul 6, 2026 | 26.40 | 27.88 | 25.54 | 27.34 | 27.34 | 3.25% | 300,273 |
| Jul 3, 2026 | 26.96 | 26.98 | 26.06 | 26.48 | 26.48 | -2.58% | 162,841 |
| Jul 2, 2026 | 26.08 | 27.30 | 25.00 | 27.18 | 27.18 | 3.66% | 390,794 |
| Jul 1, 2026 | 28.22 | 28.74 | 26.02 | 26.22 | 26.22 | -7.09% | 387,394 |
| Jun 30, 2026 | 29.10 | 29.58 | 27.74 | 28.22 | 28.22 | -2.29% | 212,667 |
| Jun 29, 2026 | 28.92 | 29.98 | 28.24 | 28.88 | 28.88 | -0.41% | 127,255 |
| Jun 26, 2026 | 30.30 | 30.80 | 28.80 | 29.00 | 29.00 | -3.40% | 155,129 |
| Jun 25, 2026 | 30.00 | 30.82 | 29.50 | 30.02 | 30.02 | -0.27% | 172,669 |
| Jun 24, 2026 | 30.08 | 31.50 | 29.68 | 30.10 | 30.10 | -1.25% | 329,242 |
| Jun 23, 2026 | 29.40 | 32.04 | 28.32 | 30.48 | 30.48 | 3.67% | 694,189 |
| Jun 22, 2026 | 30.60 | 31.00 | 29.40 | 29.40 | 29.40 | -3.92% | 301,496 |
| Jun 19, 2026 | 31.80 | 32.20 | 30.60 | 30.60 | 30.60 | -5.67% | 256,103 |
| Jun 18, 2026 | 30.98 | 32.44 | 29.50 | 32.44 | 32.44 | 2.53% | 301,613 |
| Jun 17, 2026 | 30.00 | 32.60 | 28.96 | 31.64 | 31.64 | 3.81% | 321,263 |
| Jun 16, 2026 | 29.30 | 31.20 | 28.00 | 30.48 | 30.48 | 3.25% | 674,132 |
| Jun 15, 2026 | 30.70 | 30.70 | 29.18 | 29.52 | 29.52 | -2.25% | 365,286 |
| Jun 12, 2026 | 31.36 | 32.00 | 30.06 | 30.20 | 30.20 | -2.27% | 408,953 |
| Jun 11, 2026 | 31.88 | 32.54 | 30.50 | 30.90 | 30.90 | -3.44% | 413,459 |
| Jun 10, 2026 | 33.00 | 34.30 | 31.02 | 32.00 | 32.00 | -4.08% | 477,432 |
| Jun 9, 2026 | 32.02 | 35.42 | 32.02 | 33.36 | 33.36 | 1.58% | 543,472 |
| Jun 8, 2026 | 32.62 | 34.28 | 32.04 | 32.84 | 32.84 | -1.38% | 294,593 |
| Jun 5, 2026 | 33.90 | 33.90 | 32.60 | 33.30 | 33.30 | -2.12% | 152,930 |
| Jun 4, 2026 | 33.80 | 34.46 | 33.10 | 34.02 | 34.02 | 0.77% | 295,959 |
| Jun 3, 2026 | 34.00 | 34.36 | 33.12 | 33.76 | 33.76 | -2.37% | 493,287 |
| Jun 2, 2026 | 34.02 | 35.18 | 32.38 | 34.58 | 34.58 | -2.87% | 510,717 |
| Jun 1, 2026 | 36.72 | 36.72 | 34.90 | 35.60 | 35.60 | -3.05% | 471,937 |
| May 26, 2026 | 34.78 | 37.20 | 33.62 | 36.72 | 36.72 | 5.58% | 304,132 |