Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey
· Delayed Price · Currency is TRY 288.00
-13.75 (-4.56%)
At close: Apr 28, 2026
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 291.50 | 308.00 | 290.50 | 301.75 | 301.75 | 3.61% | 611,283 |
| Apr 24, 2026 | 284.75 | 291.50 | 281.00 | 291.25 | 291.25 | 2.19% | 436,775 |
| Apr 22, 2026 | 287.25 | 287.75 | 280.25 | 285.00 | 285.00 | -0.44% | 438,815 |
| Apr 21, 2026 | 281.25 | 303.00 | 281.25 | 286.25 | 286.25 | 0.97% | 975,568 |
| Apr 20, 2026 | 280.50 | 290.50 | 275.50 | 283.50 | 283.50 | 0.89% | 960,688 |
| Apr 17, 2026 | 280.50 | 285.00 | 275.00 | 281.00 | 281.00 | 0.45% | 532,785 |
| Apr 16, 2026 | 282.25 | 289.00 | 277.75 | 279.75 | 279.75 | -0.44% | 549,366 |
| Apr 15, 2026 | 288.50 | 290.75 | 279.50 | 281.00 | 281.00 | -2.26% | 390,810 |
| Apr 14, 2026 | 283.25 | 292.75 | 280.75 | 287.50 | 287.50 | 2.59% | 579,965 |
| Apr 13, 2026 | 276.50 | 296.50 | 274.50 | 280.25 | 280.25 | 1.36% | 1,639,632 |
| Apr 10, 2026 | 273.00 | 294.50 | 270.00 | 276.50 | 276.50 | 2.41% | 1,150,251 |
| Apr 9, 2026 | 263.75 | 280.00 | 259.50 | 270.00 | 270.00 | 2.47% | 853,184 |
| Apr 8, 2026 | 275.00 | 276.25 | 256.25 | 263.50 | 263.50 | -1.13% | 1,182,636 |
| Apr 7, 2026 | 240.30 | 266.50 | 237.70 | 266.50 | 266.50 | 9.94% | 1,486,840 |
| Apr 6, 2026 | 243.20 | 245.00 | 241.10 | 242.40 | 242.40 | -0.29% | 180,652 |
| Apr 3, 2026 | 248.40 | 248.50 | 243.10 | 243.10 | 243.10 | -2.37% | 202,568 |
| Apr 2, 2026 | 247.90 | 252.50 | 237.80 | 249.00 | 249.00 | 0.44% | 564,368 |
| Apr 1, 2026 | 253.50 | 258.00 | 247.90 | 247.90 | 247.90 | -1.82% | 364,201 |
| Mar 31, 2026 | 257.00 | 263.00 | 250.00 | 252.50 | 252.50 | 1.41% | 501,630 |
| Mar 30, 2026 | 250.50 | 262.50 | 248.40 | 249.00 | 249.00 | -0.80% | 422,217 |
| Mar 27, 2026 | 240.00 | 252.00 | 240.00 | 251.00 | 251.00 | 2.87% | 494,312 |
| Mar 26, 2026 | 249.50 | 250.00 | 240.30 | 244.00 | 244.00 | -2.20% | 653,427 |
| Mar 25, 2026 | 259.25 | 264.25 | 246.90 | 249.50 | 249.50 | -3.76% | 631,174 |
| Mar 24, 2026 | 247.20 | 265.25 | 245.10 | 259.25 | 259.25 | 4.87% | 962,000 |
| Mar 23, 2026 | 240.10 | 253.75 | 238.40 | 247.20 | 247.20 | 3.00% | 623,962 |
| Mar 19, 2026 | 240.00 | 243.40 | 238.60 | 240.00 | 240.00 | - | 213,964 |
| Mar 18, 2026 | 246.70 | 246.90 | 239.00 | 240.00 | 240.00 | -2.04% | 340,473 |
| Mar 17, 2026 | 243.50 | 251.50 | 235.60 | 245.00 | 245.00 | 1.66% | 961,081 |
| Mar 16, 2026 | 240.90 | 252.75 | 239.70 | 241.00 | 241.00 | 0.04% | 760,741 |
| Mar 13, 2026 | 240.20 | 243.70 | 230.80 | 240.90 | 240.90 | 0.29% | 675,055 |
| Mar 12, 2026 | 225.00 | 247.50 | 223.10 | 240.20 | 240.20 | 6.76% | 3,474,699 |
| Mar 11, 2026 | 234.00 | 237.40 | 223.80 | 225.00 | 225.00 | -3.06% | 347,928 |
| Mar 10, 2026 | 233.70 | 234.00 | 223.30 | 232.10 | 232.10 | 1.62% | 565,936 |
| Mar 9, 2026 | 236.50 | 237.30 | 224.70 | 228.40 | 228.40 | -4.83% | 397,218 |
| Mar 6, 2026 | 242.50 | 245.50 | 233.20 | 240.00 | 240.00 | -1.03% | 670,688 |
| Mar 5, 2026 | 229.00 | 244.00 | 225.20 | 242.50 | 242.50 | 6.83% | 1,024,569 |
| Mar 4, 2026 | 241.10 | 246.00 | 223.00 | 227.00 | 227.00 | -5.85% | 884,191 |
| Mar 3, 2026 | 239.00 | 256.25 | 227.70 | 241.10 | 241.10 | -3.06% | 2,129,146 |
| Mar 2, 2026 | 248.70 | 255.00 | 248.70 | 248.70 | 248.70 | -9.97% | 833,018 |
| Feb 27, 2026 | 307.25 | 318.00 | 276.25 | 276.25 | 276.25 | -9.94% | 626,453 |
| Feb 26, 2026 | 310.00 | 318.25 | 304.50 | 306.75 | 306.75 | -1.05% | 375,904 |
| Feb 25, 2026 | 297.25 | 315.50 | 297.25 | 310.00 | 310.00 | 4.29% | 733,766 |
| Feb 24, 2026 | 303.75 | 305.50 | 292.50 | 297.25 | 297.25 | -2.14% | 501,775 |
| Feb 23, 2026 | 285.00 | 310.50 | 282.50 | 303.75 | 303.75 | 6.67% | 1,330,072 |
| Feb 20, 2026 | 316.75 | 319.00 | 278.00 | 284.75 | 284.75 | -5.79% | 1,487,326 |
| Feb 19, 2026 | 313.00 | 319.75 | 299.25 | 302.25 | 302.25 | -3.43% | 427,768 |
| Feb 18, 2026 | 305.00 | 318.25 | 305.00 | 313.00 | 313.00 | 2.29% | 471,317 |
| Feb 17, 2026 | 304.75 | 314.50 | 303.50 | 306.00 | 306.00 | - | 483,297 |
| Feb 16, 2026 | 316.25 | 321.00 | 305.00 | 306.00 | 306.00 | -4.38% | 521,001 |
| Feb 13, 2026 | 325.00 | 335.50 | 318.50 | 320.00 | 320.00 | 0.63% | 1,506,934 |
| Feb 12, 2026 | 289.50 | 318.00 | 289.00 | 318.00 | 318.00 | 9.94% | 1,313,693 |
| Feb 11, 2026 | 292.25 | 295.50 | 288.50 | 289.25 | 289.25 | -1.53% | 259,576 |
| Feb 10, 2026 | 295.00 | 298.50 | 290.25 | 293.75 | 293.75 | -0.42% | 332,798 |
| Feb 9, 2026 | 291.00 | 298.25 | 291.00 | 295.00 | 295.00 | 1.46% | 327,799 |
| Feb 6, 2026 | 298.50 | 298.50 | 289.25 | 290.75 | 290.75 | -2.76% | 312,978 |
| Feb 5, 2026 | 294.75 | 305.00 | 289.25 | 299.00 | 299.00 | 2.49% | 676,819 |
| Feb 4, 2026 | 293.00 | 305.00 | 289.25 | 291.75 | 291.75 | -0.60% | 561,512 |
| Feb 3, 2026 | 303.50 | 306.50 | 289.00 | 293.50 | 293.50 | -3.14% | 591,486 |
| Feb 2, 2026 | 302.50 | 321.25 | 299.00 | 303.00 | 303.00 | -0.49% | 685,641 |
| Jan 30, 2026 | 300.00 | 310.50 | 299.50 | 304.50 | 304.50 | 1.50% | 557,561 |
| Jan 29, 2026 | 310.00 | 312.75 | 300.00 | 300.00 | 300.00 | -2.52% | 474,714 |
| Jan 28, 2026 | 312.75 | 315.50 | 307.75 | 307.75 | 307.75 | -1.60% | 414,195 |
| Jan 27, 2026 | 317.00 | 323.75 | 310.00 | 312.75 | 312.75 | -1.73% | 650,040 |
| Jan 26, 2026 | 320.00 | 333.00 | 306.00 | 318.25 | 318.25 | -0.55% | 996,350 |
| Jan 23, 2026 | 327.00 | 327.50 | 316.50 | 320.00 | 320.00 | -1.99% | 459,793 |
| Jan 22, 2026 | 327.75 | 342.75 | 321.00 | 326.50 | 326.50 | 0.31% | 1,073,657 |
| Jan 21, 2026 | 337.00 | 342.00 | 310.75 | 325.50 | 325.50 | -4.62% | 1,417,201 |
| Jan 20, 2026 | 376.00 | 376.00 | 340.00 | 341.25 | 341.25 | -0.22% | 1,809,322 |
| Jan 19, 2026 | 329.00 | 342.00 | 324.50 | 342.00 | 342.00 | 9.97% | 1,801,709 |
| Jan 16, 2026 | 306.75 | 320.75 | 297.25 | 311.00 | 311.00 | 2.89% | 1,150,960 |
| Jan 15, 2026 | 299.50 | 312.25 | 290.75 | 302.25 | 302.25 | 4.40% | 1,580,730 |
| Jan 14, 2026 | 265.00 | 289.50 | 258.00 | 289.50 | 289.50 | 9.97% | 859,059 |
| Jan 13, 2026 | 269.00 | 270.00 | 262.75 | 263.25 | 263.25 | -1.77% | 240,906 |
| Jan 12, 2026 | 263.00 | 269.00 | 257.75 | 268.00 | 268.00 | 1.90% | 414,951 |
| Jan 9, 2026 | 268.50 | 269.75 | 261.25 | 263.00 | 263.00 | -2.05% | 265,435 |
| Jan 8, 2026 | 273.75 | 273.75 | 262.50 | 268.50 | 268.50 | -0.65% | 285,390 |
| Jan 7, 2026 | 270.50 | 277.50 | 269.25 | 270.25 | 270.25 | -1.19% | 353,519 |
| Jan 6, 2026 | 272.50 | 276.75 | 269.75 | 273.50 | 273.50 | - | 261,124 |
| Jan 5, 2026 | 272.75 | 277.50 | 267.00 | 273.50 | 273.50 | 0.27% | 380,124 |
| Jan 2, 2026 | 266.00 | 278.00 | 264.75 | 272.75 | 272.75 | 3.71% | 439,143 |
| Dec 31, 2025 | 259.25 | 267.50 | 252.25 | 263.00 | 263.00 | 1.15% | 457,833 |
| Dec 30, 2025 | 268.75 | 271.25 | 259.75 | 260.00 | 260.00 | -3.17% | 499,400 |
| Dec 29, 2025 | 269.25 | 276.00 | 266.00 | 268.50 | 268.50 | -0.19% | 705,362 |
| Dec 26, 2025 | 271.50 | 274.25 | 267.25 | 269.00 | 269.00 | -1.01% | 415,011 |
| Dec 25, 2025 | 265.00 | 279.75 | 264.00 | 271.75 | 271.75 | 2.74% | 450,697 |
| Dec 24, 2025 | 266.75 | 270.50 | 260.75 | 264.50 | 264.50 | -0.56% | 597,919 |
| Dec 23, 2025 | 255.25 | 270.00 | 249.90 | 266.00 | 266.00 | 4.31% | 877,630 |
| Dec 22, 2025 | 259.50 | 265.50 | 250.50 | 255.00 | 255.00 | -1.83% | 734,136 |
| Dec 19, 2025 | 269.25 | 269.50 | 259.50 | 259.75 | 259.75 | -3.44% | 478,997 |
| Dec 18, 2025 | 271.25 | 274.25 | 264.25 | 269.00 | 269.00 | -0.55% | 466,677 |
| Dec 17, 2025 | 275.50 | 280.75 | 255.25 | 270.50 | 270.50 | -1.99% | 1,536,882 |
| Dec 16, 2025 | 276.00 | 283.25 | 273.75 | 276.00 | 276.00 | -0.18% | 790,862 |
| Dec 15, 2025 | 275.75 | 283.75 | 271.50 | 276.50 | 276.50 | 0.45% | 783,475 |
| Dec 12, 2025 | 277.50 | 283.75 | 273.50 | 275.25 | 275.25 | -0.36% | 739,527 |
| Dec 11, 2025 | 276.00 | 280.00 | 271.25 | 276.25 | 276.25 | - | 715,391 |
| Dec 10, 2025 | 272.00 | 283.25 | 270.00 | 276.25 | 276.25 | 1.84% | 1,117,242 |
| Dec 9, 2025 | 276.25 | 277.00 | 269.75 | 271.25 | 271.25 | -1.72% | 688,930 |
| Dec 8, 2025 | 286.50 | 289.25 | 275.25 | 276.00 | 276.00 | -3.66% | 1,114,270 |
| Dec 5, 2025 | 280.50 | 301.00 | 278.00 | 286.50 | 286.50 | 1.96% | 1,423,633 |
| Dec 4, 2025 | 275.00 | 288.50 | 275.00 | 281.00 | 281.00 | 0.36% | 1,352,465 |