Skip to main content
Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.33
-0.28 (-3.68%)
At close: Mar 6, 2026

IST:OBAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.637.767.337.337.33-3.68%27,828,950
Mar 5, 20267.847.927.577.617.61-1.42%34,609,340
Mar 4, 20267.797.937.727.727.72-0.90%40,095,020
Mar 3, 20268.028.217.717.797.79-2.01%58,164,270
Mar 2, 20267.818.107.707.957.95-5.13%71,335,720
Feb 27, 20268.458.488.318.388.38-38,232,290
Feb 26, 20268.598.628.388.388.38-1.41%38,843,540
Feb 25, 20268.838.908.448.508.50-3.63%74,670,160
Feb 24, 20268.418.958.298.828.825.13%133,688,000
Feb 23, 20268.408.588.398.398.390.72%47,748,574
Feb 20, 20268.108.508.008.338.332.84%76,243,340
Feb 19, 20268.868.868.028.108.10-7.74%75,424,290
Feb 18, 20269.259.328.728.788.78-4.57%88,958,780
Feb 17, 20269.129.539.119.209.201.55%140,837,600
Feb 16, 20268.759.428.739.069.064.38%165,778,000
Feb 13, 20268.078.848.078.688.686.90%148,367,341
Feb 12, 20267.688.187.688.128.125.87%77,765,070
Feb 11, 20267.807.817.647.677.67-1.67%31,241,220
Feb 10, 20267.897.987.767.807.80-0.38%43,989,180
Feb 9, 20268.078.197.757.837.83-2.61%61,404,840
Feb 6, 20268.458.647.658.048.04-4.63%113,192,600
Feb 5, 20268.528.738.388.438.43-1.06%65,667,330
Feb 4, 20268.288.608.088.528.522.90%127,590,900
Feb 3, 20268.618.668.288.288.28-3.72%47,606,110
Feb 2, 20268.818.828.608.608.60-3.15%33,030,590
Jan 30, 20269.009.098.868.888.88-1.33%31,186,530
Jan 29, 20269.239.298.989.009.00-2.07%30,941,640
Jan 28, 20268.949.338.889.199.192.80%68,478,480
Jan 27, 20269.119.308.928.948.94-1.32%38,194,560
Jan 26, 20269.019.138.979.069.060.67%33,115,908
Jan 23, 20268.989.178.949.009.000.67%55,157,860
Jan 22, 20268.989.038.878.948.94-30,091,210
Jan 21, 20269.049.078.938.948.94-0.67%37,584,700
Jan 20, 20269.169.198.999.009.00-1.64%47,476,620
Jan 19, 20268.609.218.599.159.156.64%126,772,500
Jan 16, 20268.528.648.418.588.581.06%38,941,580
Jan 15, 20268.388.648.388.498.491.07%34,842,440
Jan 14, 20268.678.758.408.408.40-2.89%28,885,260
Jan 13, 20268.678.778.478.658.65-50,762,300
Jan 12, 20268.508.738.508.658.652.13%44,195,510
Jan 9, 20268.368.548.318.478.471.32%56,380,400
Jan 8, 20267.848.407.808.368.366.63%71,452,190
Jan 7, 20268.238.237.847.847.84-3.92%25,635,780
Jan 6, 20268.168.298.118.168.160.12%22,594,820
Jan 5, 20268.098.298.068.158.151.12%30,329,955
Jan 2, 20267.968.387.898.068.061.26%57,282,560
Dec 31, 20257.508.157.497.967.966.28%44,011,060
Dec 30, 20257.507.567.277.497.49-0.13%19,725,600
Dec 29, 20257.817.917.477.507.50-3.97%36,065,440
Dec 26, 20257.757.917.617.817.811.03%44,191,270
Dec 25, 20257.337.737.307.737.736.62%38,105,220
Dec 24, 20257.107.517.037.257.254.47%64,329,070
Dec 23, 20256.917.046.866.946.940.73%18,997,830
Dec 22, 20256.806.946.786.896.891.32%16,602,490
Dec 19, 20256.896.926.706.806.77-1.02%18,837,190
Dec 18, 20256.947.026.866.876.83-1.01%17,023,180
Dec 17, 20256.977.166.946.946.90-0.29%29,266,700
Dec 16, 20256.977.156.946.966.920.29%21,431,140
Dec 15, 20257.097.106.916.946.90-1.00%19,865,500
Dec 12, 20257.177.276.827.016.97-1.82%54,259,260
Dec 11, 20257.417.477.117.147.10-2.99%25,819,440
Dec 10, 20257.717.727.367.367.32-4.17%29,355,840
Dec 9, 20257.987.987.687.687.64-2.78%22,479,010
Dec 8, 20258.288.297.907.907.86-3.19%31,414,740
Dec 5, 20258.088.337.918.168.120.99%59,571,670
Dec 4, 20257.518.187.228.088.047.73%63,280,260
Dec 3, 20257.607.667.367.507.46-1.57%28,378,370
Dec 2, 20257.457.717.227.627.583.53%40,036,620
Dec 1, 20257.888.207.367.367.32-3.63%59,483,280
Nov 28, 20256.837.646.837.647.609.93%102,181,559
Nov 27, 20256.637.076.616.956.915.47%44,973,947
Nov 26, 20256.536.686.496.596.551.97%34,954,151
Nov 25, 20256.606.656.396.466.43-1.33%23,785,691
Nov 24, 20256.496.756.486.556.510.77%45,060,977
Nov 21, 20256.536.566.506.506.46-0.66%11,820,071
Nov 20, 20256.596.636.526.546.51-0.46%13,447,505
Nov 19, 20256.576.646.546.576.540.15%13,388,621
Nov 18, 20256.646.656.566.566.53-1.10%11,695,055
Nov 17, 20256.636.716.576.636.601.11%18,350,273
Nov 14, 20256.696.766.536.566.53-1.90%15,263,951
Nov 13, 20256.896.896.696.696.65-1.12%13,411,073
Nov 12, 20256.927.006.736.766.73-1.41%18,446,039
Nov 11, 20257.367.386.756.866.82-6.96%50,029,127
Nov 10, 20256.997.476.827.377.343.74%43,961,891
Nov 7, 20257.167.227.047.117.07-0.70%16,602,539
Nov 6, 20257.197.227.137.167.12-0.42%14,068,469
Nov 5, 20257.367.367.097.197.15-1.78%23,501,099
Nov 4, 20257.517.547.327.327.28-2.61%20,396,489
Nov 3, 20257.457.587.437.517.471.16%18,685,361
Oct 31, 20257.407.527.257.437.390.13%26,953,043
Oct 30, 20257.157.457.157.427.383.92%20,343,761
Oct 28, 20257.217.237.127.147.10-1.11%6,949,625
Oct 27, 20257.337.427.197.227.18-1.14%20,661,905
Oct 24, 20257.187.397.137.307.261.71%27,996,443
Oct 23, 20257.387.477.187.187.14-2.71%19,772,027
Oct 22, 20257.187.427.087.387.342.74%29,870,471
Oct 21, 20256.837.346.807.187.145.12%41,321,513
Oct 20, 20256.856.906.726.836.79-0.04%19,451,237
Oct 17, 20257.007.026.686.836.80-2.43%17,684,195
Oct 16, 20257.127.147.007.006.97-2.01%12,375,077