Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey
· Delayed Price · Currency is TRY 1,120.00
+57.00 (5.36%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,070.00 | 1,167.00 | 1,070.00 | 1,148.00 | - | 8.00% | 381,070 |
| Apr 27, 2026 | 997.50 | 1,063.00 | 982.50 | 1,063.00 | 1,063.00 | 6.83% | 409,549 |
| Apr 24, 2026 | 976.00 | 999.00 | 961.00 | 995.00 | 995.00 | 2.05% | 254,119 |
| Apr 22, 2026 | 932.50 | 988.00 | 932.50 | 975.00 | 975.00 | 3.72% | 352,696 |
| Apr 21, 2026 | 915.00 | 951.00 | 915.00 | 940.00 | 940.00 | 2.17% | 334,764 |
| Apr 20, 2026 | 875.50 | 930.50 | 875.50 | 920.00 | 920.00 | 4.01% | 914,848 |
| Apr 17, 2026 | 875.00 | 900.50 | 871.00 | 884.50 | 884.50 | -0.62% | 259,585 |
| Apr 16, 2026 | 884.50 | 890.00 | 846.00 | 890.00 | 890.00 | 0.62% | 450,324 |
| Apr 15, 2026 | 872.00 | 890.50 | 860.00 | 884.50 | 884.50 | 1.49% | 204,949 |
| Apr 14, 2026 | 875.00 | 907.00 | 871.50 | 871.50 | 871.50 | -3.06% | 234,962 |
| Apr 13, 2026 | 850.00 | 899.00 | 842.00 | 899.00 | 899.00 | 5.15% | 315,185 |
| Apr 10, 2026 | 850.00 | 862.50 | 840.00 | 855.00 | 855.00 | - | 337,470 |
| Apr 9, 2026 | 875.00 | 875.50 | 805.00 | 855.00 | 855.00 | -2.51% | 1,099,260 |
| Apr 8, 2026 | 884.00 | 927.00 | 877.00 | 877.00 | 877.00 | -0.74% | 2,208,814 |
| Apr 7, 2026 | 882.50 | 883.50 | 865.00 | 883.50 | 883.50 | 0.06% | 272,540 |
| Apr 6, 2026 | 880.00 | 899.00 | 870.00 | 883.00 | 883.00 | -0.17% | 392,579 |
| Apr 3, 2026 | 885.00 | 895.00 | 858.00 | 884.50 | 884.50 | - | 304,425 |
| Apr 2, 2026 | 870.00 | 900.50 | 865.00 | 884.50 | 884.50 | 1.78% | 759,676 |
| Apr 1, 2026 | 875.00 | 889.50 | 846.00 | 869.00 | 869.00 | -0.11% | 567,416 |
| Mar 31, 2026 | 825.00 | 886.50 | 825.00 | 870.00 | 870.00 | 4.82% | 593,573 |
| Mar 30, 2026 | 809.00 | 842.00 | 799.50 | 830.00 | 830.00 | 2.60% | 525,151 |
| Mar 27, 2026 | 814.50 | 828.00 | 784.50 | 809.00 | 809.00 | -1.34% | 809,813 |
| Mar 26, 2026 | 826.00 | 849.00 | 787.50 | 820.00 | 820.00 | -1.44% | 893,797 |
| Mar 25, 2026 | 780.00 | 845.00 | 769.00 | 832.00 | 832.00 | 6.67% | 770,119 |
| Mar 24, 2026 | 710.00 | 782.50 | 695.50 | 780.00 | 780.00 | 9.17% | 916,340 |
| Mar 23, 2026 | 655.00 | 714.50 | 632.00 | 714.50 | 714.50 | 8.92% | 1,157,594 |
| Mar 19, 2026 | 634.00 | 669.50 | 630.50 | 656.00 | 656.00 | 1.86% | 453,075 |
| Mar 18, 2026 | 644.50 | 657.50 | 614.00 | 644.00 | 644.00 | - | 473,570 |
| Mar 17, 2026 | 649.00 | 650.00 | 617.00 | 644.00 | 644.00 | -0.92% | 688,158 |
| Mar 16, 2026 | 679.00 | 684.00 | 645.50 | 650.00 | 650.00 | -4.27% | 412,201 |
| Mar 13, 2026 | 679.00 | 710.00 | 657.50 | 679.00 | 679.00 | - | 816,356 |
| Mar 12, 2026 | 616.00 | 686.50 | 616.00 | 679.00 | 679.00 | 6.26% | 1,366,226 |
| Mar 11, 2026 | 641.00 | 670.00 | 632.50 | 639.00 | 639.00 | -0.31% | 636,486 |
| Mar 10, 2026 | 630.00 | 690.50 | 622.00 | 641.00 | 641.00 | 0.79% | 1,878,103 |
| Mar 9, 2026 | 620.00 | 649.00 | 600.00 | 636.00 | 636.00 | -0.78% | 664,912 |
| Mar 6, 2026 | 655.00 | 655.00 | 628.50 | 641.00 | 641.00 | -2.95% | 1,012,480 |
| Mar 5, 2026 | 628.00 | 660.50 | 614.00 | 660.50 | 660.50 | 3.20% | 1,249,595 |
| Mar 4, 2026 | 620.00 | 644.00 | 594.50 | 640.00 | 640.00 | 0.95% | 2,595,084 |
| Mar 3, 2026 | 575.00 | 634.00 | 550.50 | 634.00 | 634.00 | 9.97% | 812,880 |
| Mar 2, 2026 | 518.00 | 578.00 | 518.00 | 576.50 | 576.50 | 0.79% | 864,638 |
| Feb 27, 2026 | 530.00 | 572.00 | 526.00 | 572.00 | 572.00 | 6.72% | 895,544 |
| Feb 26, 2026 | 569.00 | 569.00 | 513.00 | 536.00 | 536.00 | -5.96% | 2,024,380 |
| Feb 25, 2026 | 521.00 | 574.00 | 510.50 | 570.00 | 570.00 | 9.20% | 752,341 |
| Feb 24, 2026 | 510.00 | 526.50 | 500.00 | 522.00 | 522.00 | 2.25% | 409,712 |
| Feb 23, 2026 | 530.00 | 544.50 | 508.00 | 510.50 | 510.50 | -3.68% | 550,443 |
| Feb 20, 2026 | 504.50 | 532.50 | 492.25 | 530.00 | 530.00 | 5.58% | 722,986 |
| Feb 19, 2026 | 475.00 | 508.00 | 472.00 | 502.00 | 502.00 | 5.68% | 990,041 |
| Feb 18, 2026 | 435.00 | 478.75 | 434.00 | 475.00 | 475.00 | 8.82% | 1,133,062 |
| Feb 17, 2026 | 397.00 | 436.50 | 393.75 | 436.50 | 436.50 | 9.95% | 2,393,849 |
| Feb 16, 2026 | 396.00 | 400.00 | 386.75 | 397.00 | 397.00 | 0.25% | 367,389 |
| Feb 13, 2026 | 380.00 | 399.75 | 370.50 | 396.00 | 396.00 | 5.32% | 2,542,115 |
| Feb 12, 2026 | 345.75 | 376.00 | 345.75 | 376.00 | 376.00 | 8.99% | 708,737 |
| Feb 11, 2026 | 350.50 | 351.75 | 342.75 | 345.00 | 345.00 | -1.57% | 178,024 |
| Feb 10, 2026 | 350.50 | 353.50 | 349.75 | 350.50 | 350.50 | - | 123,054 |
| Feb 9, 2026 | 353.00 | 355.75 | 349.25 | 350.50 | 350.50 | -0.78% | 233,321 |
| Feb 6, 2026 | 345.00 | 353.75 | 344.50 | 353.25 | 353.25 | 2.54% | 170,588 |
| Feb 5, 2026 | 345.00 | 353.25 | 344.50 | 344.50 | 344.50 | -0.14% | 227,606 |
| Feb 4, 2026 | 345.00 | 349.75 | 342.00 | 345.00 | 345.00 | - | 132,687 |
| Feb 3, 2026 | 349.50 | 353.75 | 345.00 | 345.00 | 345.00 | -1.00% | 132,451 |
| Feb 2, 2026 | 350.75 | 352.00 | 348.25 | 348.50 | 348.50 | -0.71% | 184,808 |
| Jan 30, 2026 | 354.00 | 357.00 | 347.25 | 351.00 | 351.00 | 0.36% | 266,767 |
| Jan 29, 2026 | 340.75 | 350.50 | 327.00 | 349.75 | 349.75 | 2.64% | 582,393 |
| Jan 28, 2026 | 349.50 | 352.50 | 340.75 | 340.75 | 340.75 | -2.50% | 267,106 |
| Jan 27, 2026 | 350.00 | 353.50 | 347.25 | 349.50 | 349.50 | -0.14% | 215,432 |
| Jan 26, 2026 | 357.00 | 359.00 | 348.25 | 350.00 | 350.00 | -1.41% | 211,707 |
| Jan 23, 2026 | 347.75 | 356.75 | 339.25 | 355.00 | 355.00 | 2.08% | 1,236,802 |
| Jan 22, 2026 | 342.00 | 348.00 | 337.50 | 347.75 | 347.75 | 2.28% | 253,958 |
| Jan 21, 2026 | 351.00 | 352.00 | 339.00 | 340.00 | 340.00 | -3.27% | 272,990 |
| Jan 20, 2026 | 356.75 | 358.50 | 346.25 | 351.50 | 351.50 | -1.47% | 348,920 |
| Jan 19, 2026 | 363.00 | 364.75 | 347.00 | 356.75 | 356.75 | -1.72% | 565,924 |
| Jan 16, 2026 | 355.00 | 364.50 | 349.75 | 363.00 | 363.00 | 4.01% | 227,333 |
| Jan 15, 2026 | 347.50 | 349.50 | 343.00 | 349.00 | 349.00 | 0.43% | 210,896 |
| Jan 14, 2026 | 335.00 | 355.25 | 334.75 | 347.50 | 347.50 | 4.67% | 446,971 |
| Jan 13, 2026 | 321.00 | 335.00 | 317.25 | 332.00 | 332.00 | 3.43% | 472,487 |
| Jan 12, 2026 | 315.00 | 325.75 | 314.50 | 321.00 | 321.00 | 2.07% | 266,036 |
| Jan 9, 2026 | 308.50 | 319.75 | 306.00 | 314.50 | 314.50 | 2.44% | 395,786 |
| Jan 8, 2026 | 317.50 | 321.00 | 307.00 | 307.00 | 307.00 | -3.31% | 226,059 |
| Jan 7, 2026 | 323.00 | 323.00 | 314.50 | 317.50 | 317.50 | -0.94% | 270,880 |
| Jan 6, 2026 | 319.25 | 326.00 | 313.75 | 320.50 | 320.50 | 0.47% | 2,955,078 |
| Jan 5, 2026 | 316.50 | 324.00 | 316.50 | 319.00 | 319.00 | 0.08% | 242,261 |
| Jan 2, 2026 | 306.25 | 318.75 | 303.50 | 318.75 | 318.75 | 4.68% | 349,596 |
| Dec 31, 2025 | 308.00 | 308.50 | 298.25 | 304.50 | 304.50 | 0.16% | 437,975 |
| Dec 30, 2025 | 291.50 | 315.00 | 291.50 | 304.00 | 304.00 | 4.47% | 513,160 |
| Dec 29, 2025 | 290.75 | 296.00 | 285.00 | 291.00 | 291.00 | 0.09% | 321,599 |
| Dec 26, 2025 | 293.75 | 293.75 | 286.50 | 290.75 | 290.75 | -1.02% | 312,522 |
| Dec 25, 2025 | 296.50 | 297.00 | 291.50 | 293.75 | 293.75 | -0.93% | 198,265 |
| Dec 24, 2025 | 291.50 | 298.25 | 288.75 | 296.50 | 296.50 | 1.72% | 736,183 |
| Dec 23, 2025 | 285.00 | 292.50 | 283.50 | 291.50 | 291.50 | 2.28% | 315,538 |
| Dec 22, 2025 | 277.00 | 289.00 | 277.00 | 285.00 | 285.00 | 2.89% | 531,085 |
| Dec 19, 2025 | 283.00 | 285.50 | 273.00 | 277.00 | 277.00 | -1.86% | 734,985 |
| Dec 18, 2025 | 288.25 | 288.25 | 280.50 | 282.25 | 282.25 | -1.40% | 248,321 |
| Dec 17, 2025 | 289.00 | 293.25 | 286.25 | 286.25 | 286.25 | -0.95% | 259,019 |
| Dec 16, 2025 | 284.00 | 290.75 | 281.00 | 289.00 | 289.00 | 1.94% | 416,737 |
| Dec 15, 2025 | 283.00 | 285.50 | 279.25 | 283.50 | 283.50 | 0.18% | 266,217 |
| Dec 12, 2025 | 277.50 | 290.75 | 274.25 | 283.00 | 283.00 | 1.98% | 634,804 |
| Dec 11, 2025 | 276.00 | 278.00 | 274.25 | 277.50 | 277.50 | 0.54% | 173,594 |
| Dec 10, 2025 | 276.00 | 279.75 | 273.00 | 276.00 | 276.00 | 0.45% | 384,184 |
| Dec 9, 2025 | 268.00 | 277.50 | 267.00 | 274.75 | 274.75 | 2.52% | 357,961 |
| Dec 8, 2025 | 264.00 | 271.00 | 262.00 | 268.00 | 268.00 | 1.32% | 408,128 |
| Dec 5, 2025 | 263.00 | 280.00 | 258.50 | 264.50 | 264.50 | 0.19% | 862,858 |