Skip to main content
Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.90
-0.08 (-1.00%)
Apr 28, 2026, 6:09 PM GMT+3

IST:OBAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.998.097.887.907.90-1.00%27,346,180
Apr 27, 20268.008.117.977.987.980.25%33,752,400
Apr 24, 20267.977.997.837.967.960.13%36,658,300
Apr 22, 20268.068.157.937.957.95-0.38%35,015,430
Apr 21, 20268.168.247.987.987.98-1.85%42,323,310
Apr 20, 20268.188.248.098.138.13-0.85%31,693,730
Apr 17, 20268.178.228.118.208.201.11%26,611,740
Apr 16, 20268.158.398.058.118.11-0.25%40,946,610
Apr 15, 20268.258.268.138.138.13-0.61%28,539,190
Apr 14, 20268.248.318.148.188.180.12%28,889,000
Apr 13, 20268.288.388.168.178.17-1.80%31,547,380
Apr 10, 20268.488.498.298.328.32-1.19%52,876,100
Apr 9, 20268.258.488.248.428.422.56%55,459,110
Apr 8, 20268.328.418.168.218.211.73%45,283,730
Apr 7, 20268.448.548.078.078.07-4.16%44,774,660
Apr 6, 20268.548.648.378.428.42-0.82%37,392,260
Apr 3, 20268.458.758.398.498.490.95%85,845,890
Apr 2, 20268.528.818.408.418.41-1.98%69,786,400
Apr 1, 20268.839.008.548.588.58-2.39%64,207,940
Mar 31, 20268.378.828.268.798.795.14%114,326,600
Mar 30, 20268.178.448.068.368.362.45%64,771,648
Mar 27, 20268.468.568.138.168.16-2.63%48,558,760
Mar 26, 20268.728.888.388.388.38-3.79%56,965,840
Mar 25, 20268.338.778.218.718.714.56%107,043,600
Mar 24, 20268.158.448.048.338.332.71%87,064,290
Mar 23, 20268.008.238.008.118.111.88%61,757,152
Mar 19, 20268.008.127.957.967.96-0.75%10,378,010
Mar 18, 20268.088.147.788.028.020.38%34,003,140
Mar 17, 20268.138.257.967.997.99-1.36%46,827,850
Mar 16, 20267.678.327.298.108.105.88%119,595,352
Mar 13, 20267.517.827.297.657.652.27%62,501,250
Mar 12, 20267.577.637.457.487.48-3.11%29,274,860
Mar 11, 20267.817.907.637.727.72-1.53%20,391,870
Mar 10, 20267.647.977.517.847.845.38%66,332,275
Mar 9, 20267.337.467.137.447.441.50%40,909,000
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