Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey
· Delayed Price · Currency is TRY 161.00
-2.00 (-1.23%)
At close: Dec 4, 2025
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.00 | 161.60 | 161.00 | 161.60 | 161.60 | 0.37% | 2,454 |
| Dec 4, 2025 | 164.90 | 164.90 | 161.00 | 161.00 | 161.00 | -1.23% | 4,060 |
| Dec 3, 2025 | 163.00 | 163.60 | 163.00 | 163.00 | 163.00 | - | 4,298 |
| Dec 2, 2025 | 164.20 | 165.00 | 163.00 | 163.00 | 163.00 | -0.06% | 4,361 |
| Dec 1, 2025 | 163.00 | 163.10 | 163.00 | 163.10 | 163.10 | 0.06% | 10,504 |
| Nov 28, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 1.88% | 3,369 |
| Nov 27, 2025 | 163.80 | 163.80 | 160.00 | 160.00 | 160.00 | -0.44% | 7,141 |
| Nov 26, 2025 | 168.50 | 168.50 | 160.70 | 160.70 | 160.70 | -4.85% | 9,349 |
| Nov 25, 2025 | 163.60 | 171.00 | 163.60 | 168.90 | 168.90 | -0.71% | 11,832 |
| Nov 24, 2025 | 169.80 | 170.10 | 169.00 | 170.10 | 170.10 | 0.77% | 9,005 |
| Nov 21, 2025 | 168.30 | 171.00 | 168.30 | 168.80 | 168.80 | -0.59% | 6,752 |
| Nov 20, 2025 | 169.60 | 170.00 | 169.60 | 169.80 | 169.80 | -1.85% | 6,605 |
| Nov 19, 2025 | 177.00 | 177.00 | 167.30 | 173.00 | 173.00 | -1.14% | 8,783 |
| Nov 18, 2025 | 172.50 | 175.80 | 172.50 | 175.00 | 175.00 | -1.13% | 10,609 |
| Nov 17, 2025 | 178.00 | 178.00 | 163.70 | 177.00 | 177.00 | 1.67% | 14,529 |
| Nov 14, 2025 | 174.10 | 174.10 | 170.00 | 174.10 | 174.10 | - | 9,248 |
| Nov 13, 2025 | 175.00 | 175.00 | 174.10 | 174.10 | 174.10 | -0.57% | 4,916 |
| Nov 12, 2025 | 175.00 | 175.10 | 175.00 | 175.10 | 175.10 | 0.11% | 7,316 |
| Nov 11, 2025 | 176.60 | 176.60 | 174.90 | 174.90 | 174.90 | -0.96% | 12,266 |
| Nov 10, 2025 | 177.90 | 177.90 | 176.60 | 176.60 | 176.60 | -0.73% | 7,423 |
| Nov 7, 2025 | 178.00 | 178.00 | 177.90 | 177.90 | 177.90 | -0.06% | 10,834 |
| Nov 6, 2025 | 176.50 | 179.00 | 176.50 | 178.00 | 178.00 | -0.56% | 12,949 |
| Nov 5, 2025 | 180.20 | 181.00 | 179.00 | 179.00 | 179.00 | - | 9,512 |
| Nov 4, 2025 | 181.60 | 181.60 | 178.90 | 179.00 | 179.00 | -3.76% | 11,619 |
| Nov 3, 2025 | 176.00 | 186.00 | 176.00 | 186.00 | 186.00 | 3.33% | 20,411 |
| Oct 31, 2025 | 181.10 | 181.10 | 180.00 | 180.00 | 180.00 | 1.69% | 12,684 |
| Oct 30, 2025 | 185.00 | 185.00 | 177.00 | 177.00 | 177.00 | -5.85% | 26,704 |
| Oct 28, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1.68% | 3,425 |
| Oct 27, 2025 | 181.00 | 194.00 | 181.00 | 184.90 | 184.90 | 1.04% | 7,430 |
| Oct 24, 2025 | 175.00 | 184.50 | 175.00 | 183.00 | 183.00 | 3.10% | 7,350 |
| Oct 23, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.84% | 5,054 |
| Oct 22, 2025 | 168.20 | 179.00 | 168.20 | 179.00 | 179.00 | 1.76% | 8,836 |
| Oct 21, 2025 | 180.00 | 180.00 | 175.90 | 175.90 | 175.90 | -2.28% | 4,428 |
| Oct 20, 2025 | 180.00 | 180.50 | 180.00 | 180.00 | 180.00 | 1.81% | 9,438 |
| Oct 17, 2025 | 179.00 | 179.00 | 176.70 | 176.80 | 176.80 | -1.23% | 9,462 |
| Oct 16, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 11,618 |
| Oct 15, 2025 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | -0.16% | 15,604 |
| Oct 14, 2025 | 188.00 | 188.00 | 182.20 | 182.30 | 182.30 | -3.03% | 8,201 |
| Oct 13, 2025 | 189.90 | 189.90 | 188.00 | 188.00 | 188.00 | -1.00% | 10,814 |
| Oct 10, 2025 | 189.80 | 190.00 | 189.80 | 189.90 | 189.90 | 0.05% | 7,689 |
| Oct 9, 2025 | 195.30 | 195.30 | 189.80 | 189.80 | 189.80 | -2.62% | 12,432 |
| Oct 8, 2025 | 200.00 | 200.00 | 194.90 | 194.90 | 194.90 | -0.56% | 7,118 |
| Oct 7, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | 9,898 |
| Oct 6, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 0.50% | 8,484 |
| Oct 3, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 13,943 |
| Oct 2, 2025 | 201.10 | 201.10 | 200.00 | 201.00 | 201.00 | 2.55% | 11,976 |
| Oct 1, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 1.03% | 8,897 |
| Sep 30, 2025 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.85% | 12,378 |
| Sep 29, 2025 | 200.00 | 200.00 | 198.80 | 199.70 | 199.70 | -0.70% | 13,169 |
| Sep 26, 2025 | 213.00 | 213.00 | 201.00 | 201.10 | 201.10 | -5.98% | 16,633 |