IST:OYAKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.40	24.80	24.20	24.70	-	0.98%	21,622,160
Dec 4, 2025	24.58	24.76	24.32	24.46	24.46	-1.13%	24,004,680
Dec 3, 2025	24.12	24.86	23.90	24.74	24.74	2.91%	46,510,440
Dec 2, 2025	24.08	24.32	23.82	24.04	24.04	-0.17%	22,956,830
Dec 1, 2025	23.10	24.16	22.94	24.08	24.08	4.33%	39,737,250
Nov 28, 2025	23.26	23.60	23.06	23.08	23.08	-1.20%	31,777,932
Nov 27, 2025	23.08	23.36	22.76	23.36	23.36	1.48%	50,792,240
Nov 26, 2025	22.18	23.30	22.06	23.02	23.02	3.79%	69,811,010
Nov 25, 2025	22.02	22.22	21.80	22.18	22.18	1.00%	53,075,820
Nov 24, 2025	21.50	22.16	21.42	21.96	21.96	1.29%	31,505,400
Nov 21, 2025	21.80	21.88	21.32	21.68	21.68	-1.54%	33,746,729
Nov 20, 2025	21.84	22.14	21.72	22.02	22.02	1.29%	37,213,510
Nov 19, 2025	21.60	21.84	21.40	21.74	21.74	1.49%	29,026,220
Nov 18, 2025	21.48	21.78	21.36	21.42	21.42	-0.83%	37,643,450
Nov 17, 2025	21.64	21.96	21.52	21.60	21.60	0.28%	26,546,250
Nov 14, 2025	21.98	22.06	21.14	21.54	21.54	-2.27%	30,732,990
Nov 13, 2025	21.60	22.44	21.52	22.04	22.04	1.94%	35,940,840
Nov 12, 2025	21.62	21.96	21.28	21.62	21.62	0.56%	21,436,800
Nov 11, 2025	22.28	22.34	21.18	21.50	21.50	-3.15%	34,531,350
Nov 10, 2025	22.08	22.62	21.84	22.20	22.20	1.00%	37,081,500
Nov 7, 2025	22.04	22.26	21.78	21.98	21.98	-0.09%	38,322,620
Nov 6, 2025	21.96	22.20	21.70	22.00	22.00	0.55%	39,632,540
Nov 5, 2025	21.68	21.92	21.20	21.88	21.88	0.74%	42,817,070
Nov 4, 2025	22.02	22.06	21.36	21.72	21.72	1.31%	53,870,740
Nov 3, 2025	21.36	21.92	21.28	21.44	21.44	0.85%	43,318,360
Oct 31, 2025	21.20	21.30	20.80	21.26	21.26	2.11%	40,157,930
Oct 30, 2025	21.32	21.32	20.70	20.82	20.82	-4.50%	28,184,820
Oct 28, 2025	21.96	22.02	21.70	21.80	20.80	-0.37%	18,871,470
Oct 27, 2025	22.06	22.28	21.62	21.88	20.88	-0.55%	37,176,090
Oct 24, 2025	21.62	22.44	21.54	22.00	20.99	2.33%	50,512,920
Oct 23, 2025	21.14	21.60	21.12	21.50	20.51	1.70%	33,704,320
Oct 22, 2025	21.14	21.42	20.98	21.14	20.17	1.15%	21,903,230
Oct 21, 2025	20.72	21.20	20.52	20.90	19.94	0.97%	29,765,770
Oct 20, 2025	20.60	20.84	20.16	20.70	19.75	0.98%	30,292,470
Oct 17, 2025	21.04	21.10	20.36	20.50	19.56	-3.21%	29,516,790
Oct 16, 2025	21.50	21.68	20.94	21.18	20.21	-1.76%	30,610,890
Oct 15, 2025	21.38	21.70	21.00	21.56	20.57	1.60%	50,557,810
Oct 14, 2025	21.34	21.60	20.98	21.22	20.25	-0.19%	31,749,730
Oct 13, 2025	21.42	21.76	21.16	21.26	20.28	-1.67%	20,966,260
Oct 10, 2025	21.80	22.30	21.40	21.62	20.63	-0.64%	34,884,850
Oct 9, 2025	21.36	22.06	21.20	21.76	20.76	3.03%	51,554,440
Oct 8, 2025	21.34	21.66	20.94	21.12	20.15	-0.66%	27,115,470
Oct 7, 2025	21.02	21.52	20.90	21.26	20.28	1.24%	30,847,330
Oct 6, 2025	21.18	21.50	20.90	21.00	20.04	-0.19%	22,947,100
Oct 3, 2025	21.10	21.24	20.90	21.04	20.07	-	19,216,290
Oct 2, 2025	21.22	21.40	20.68	21.04	20.07	-0.85%	34,849,870
Oct 1, 2025	21.26	21.26	20.50	21.22	20.25	0.19%	41,370,900
Sep 30, 2025	21.10	21.22	20.52	21.18	20.21	2.22%	37,548,870
Sep 29, 2025	21.06	21.18	20.68	20.72	19.77	-2.45%	26,294,910
Sep 26, 2025	21.52	21.80	21.12	21.24	20.27	-1.30%	28,894,080