Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey
· Delayed Price · Currency is TRY 59.85
-1.15 (-1.89%)
Apr 28, 2026, 6:08 PM GMT+3
IST:ONRYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.20 | 61.65 | 59.80 | 59.85 | 59.85 | -1.89% | 626,836 |
| Apr 27, 2026 | 59.55 | 61.70 | 59.55 | 61.00 | 61.00 | 2.43% | 1,356,724 |
| Apr 24, 2026 | 60.15 | 60.40 | 59.25 | 59.55 | 59.55 | -1.00% | 618,331 |
| Apr 22, 2026 | 61.50 | 61.50 | 59.80 | 60.15 | 60.15 | -2.12% | 597,058 |
| Apr 21, 2026 | 61.25 | 61.80 | 60.35 | 61.45 | 61.45 | 0.33% | 849,681 |
| Apr 20, 2026 | 62.45 | 62.85 | 61.15 | 61.25 | 61.25 | -2.23% | 977,433 |
| Apr 17, 2026 | 61.85 | 62.80 | 61.10 | 62.65 | 62.65 | 2.12% | 1,033,653 |
| Apr 16, 2026 | 61.65 | 62.40 | 60.50 | 61.35 | 61.35 | -0.08% | 758,393 |
| Apr 15, 2026 | 61.40 | 62.50 | 61.40 | 61.40 | 61.40 | 0.24% | 712,677 |
| Apr 14, 2026 | 60.60 | 62.20 | 60.10 | 61.25 | 61.25 | 1.16% | 1,295,465 |
| Apr 13, 2026 | 63.70 | 63.70 | 60.40 | 60.55 | 60.55 | 2.11% | 2,250,363 |
| Apr 10, 2026 | 58.45 | 59.60 | 58.35 | 59.30 | 59.30 | 1.45% | 749,444 |
| Apr 9, 2026 | 57.45 | 59.00 | 57.35 | 58.45 | 58.45 | 1.92% | 708,779 |
| Apr 8, 2026 | 57.00 | 59.85 | 56.50 | 57.35 | 57.35 | 1.77% | 1,417,246 |
| Apr 7, 2026 | 57.85 | 59.95 | 56.20 | 56.35 | 56.35 | -1.74% | 2,543,405 |
| Apr 6, 2026 | 56.10 | 58.10 | 56.10 | 57.35 | 57.35 | 2.41% | 918,496 |
| Apr 3, 2026 | 56.40 | 56.80 | 55.50 | 56.00 | 56.00 | -0.53% | 771,739 |
| Apr 2, 2026 | 57.00 | 57.10 | 56.00 | 56.30 | 56.30 | -0.62% | 736,802 |
| Apr 1, 2026 | 56.10 | 57.30 | 56.05 | 56.65 | 56.65 | 1.80% | 689,413 |
| Mar 31, 2026 | 55.70 | 55.95 | 54.80 | 55.65 | 55.65 | 1.09% | 632,369 |
| Mar 30, 2026 | 55.70 | 56.45 | 55.00 | 55.05 | 55.05 | -1.52% | 794,501 |
| Mar 27, 2026 | 56.95 | 57.25 | 55.15 | 55.90 | 55.90 | -1.32% | 790,963 |
| Mar 26, 2026 | 58.00 | 58.35 | 56.65 | 56.65 | 56.65 | -2.33% | 908,228 |
| Mar 25, 2026 | 58.85 | 59.25 | 57.95 | 58.00 | 58.00 | -1.02% | 970,515 |
| Mar 24, 2026 | 59.80 | 60.15 | 58.25 | 58.60 | 58.60 | -2.01% | 990,490 |
| Mar 23, 2026 | 58.70 | 60.10 | 58.00 | 59.80 | 59.80 | 1.96% | 1,763,693 |
| Mar 19, 2026 | 58.85 | 59.00 | 58.25 | 58.65 | 58.65 | -0.34% | 507,961 |
| Mar 18, 2026 | 59.30 | 60.05 | 58.55 | 58.85 | 58.85 | -0.08% | 1,087,629 |
| Mar 17, 2026 | 59.25 | 60.70 | 58.50 | 58.90 | 58.90 | 1.12% | 1,085,432 |
| Mar 16, 2026 | 58.80 | 59.65 | 58.15 | 58.25 | 58.25 | -0.68% | 911,267 |
| Mar 13, 2026 | 58.80 | 59.45 | 58.00 | 58.65 | 58.65 | 0.86% | 1,327,870 |
| Mar 12, 2026 | 58.25 | 59.60 | 57.80 | 58.15 | 58.15 | -0.26% | 2,064,538 |
| Mar 11, 2026 | 59.00 | 59.90 | 57.90 | 58.30 | 58.30 | -7.02% | 2,983,529 |
| Mar 10, 2026 | 62.90 | 63.80 | 61.85 | 62.70 | 62.70 | 1.87% | 1,118,528 |
| Mar 9, 2026 | 63.75 | 63.75 | 60.80 | 61.55 | 61.55 | -3.45% | 1,252,710 |
| Mar 6, 2026 | 64.80 | 66.10 | 63.00 | 63.75 | 63.75 | -1.62% | 1,700,385 |
| Mar 5, 2026 | 63.55 | 64.85 | 63.30 | 64.80 | 64.80 | 2.29% | 1,270,868 |
| Mar 4, 2026 | 62.85 | 64.90 | 62.50 | 63.35 | 63.35 | 0.88% | 1,997,331 |
| Mar 3, 2026 | 68.45 | 68.45 | 62.75 | 62.80 | 62.80 | -7.10% | 2,927,982 |
| Mar 2, 2026 | 68.00 | 72.15 | 67.50 | 67.60 | 67.60 | 1.12% | 6,029,578 |
| Feb 27, 2026 | 64.30 | 68.40 | 63.90 | 66.85 | 66.85 | 3.97% | 3,229,448 |
| Feb 26, 2026 | 64.50 | 64.90 | 63.70 | 64.30 | 64.30 | -0.31% | 652,391 |
| Feb 25, 2026 | 66.25 | 66.60 | 64.45 | 64.50 | 64.50 | -2.57% | 1,035,779 |
| Feb 24, 2026 | 67.55 | 68.30 | 66.05 | 66.20 | 66.20 | -2.00% | 1,303,366 |
| Feb 23, 2026 | 68.40 | 69.65 | 67.50 | 67.55 | 67.55 | -1.39% | 1,242,281 |
| Feb 20, 2026 | 69.00 | 69.50 | 67.55 | 68.50 | 68.50 | 0.74% | 1,448,819 |
| Feb 19, 2026 | 70.50 | 73.40 | 67.60 | 68.00 | 68.00 | -3.13% | 4,663,574 |
| Feb 18, 2026 | 72.85 | 72.85 | 69.75 | 70.20 | 70.20 | -3.17% | 2,838,024 |
| Feb 17, 2026 | 72.20 | 73.75 | 71.70 | 72.50 | 72.50 | 0.49% | 1,523,171 |
| Feb 16, 2026 | 73.00 | 73.75 | 71.65 | 72.15 | 72.15 | -1.16% | 1,530,157 |
| Feb 13, 2026 | 71.80 | 73.40 | 71.60 | 73.00 | 73.00 | 1.96% | 1,301,997 |
| Feb 12, 2026 | 73.00 | 74.95 | 70.95 | 71.60 | 71.60 | -1.51% | 2,214,730 |
| Feb 11, 2026 | 75.00 | 78.00 | 72.70 | 72.70 | 72.70 | -2.87% | 3,243,191 |
| Feb 10, 2026 | 68.85 | 75.55 | 68.55 | 74.85 | 74.85 | 8.87% | 3,221,837 |
| Feb 9, 2026 | 68.00 | 69.35 | 67.80 | 68.75 | 68.75 | 1.18% | 593,517 |
| Feb 6, 2026 | 67.25 | 68.70 | 66.75 | 67.95 | 67.95 | 1.04% | 440,224 |
| Feb 5, 2026 | 69.50 | 69.50 | 67.00 | 67.25 | 67.25 | -2.75% | 503,257 |
| Feb 4, 2026 | 68.65 | 69.50 | 68.65 | 69.15 | 69.15 | 0.95% | 577,468 |
| Feb 3, 2026 | 68.95 | 69.75 | 68.20 | 68.50 | 68.50 | -0.65% | 561,950 |
| Feb 2, 2026 | 69.60 | 70.75 | 68.00 | 68.95 | 68.95 | -1.71% | 659,043 |
| Jan 30, 2026 | 72.80 | 72.80 | 69.95 | 70.15 | 70.15 | -2.57% | 634,706 |
| Jan 29, 2026 | 72.55 | 73.20 | 71.70 | 72.00 | 72.00 | -0.76% | 672,934 |
| Jan 28, 2026 | 72.80 | 73.10 | 72.15 | 72.55 | 72.55 | 0.07% | 541,304 |
| Jan 27, 2026 | 73.40 | 74.25 | 72.40 | 72.50 | 72.50 | -0.55% | 843,109 |
| Jan 26, 2026 | 72.30 | 73.80 | 72.30 | 72.90 | 72.90 | 1.11% | 948,307 |
| Jan 23, 2026 | 70.15 | 73.00 | 69.60 | 72.10 | 72.10 | 2.78% | 1,245,775 |
| Jan 22, 2026 | 70.15 | 70.65 | 69.25 | 70.15 | 70.15 | 0.79% | 644,739 |
| Jan 21, 2026 | 72.50 | 73.45 | 69.20 | 69.60 | 69.60 | -3.93% | 958,203 |
| Jan 20, 2026 | 71.35 | 73.10 | 71.35 | 72.45 | 72.45 | 1.19% | 897,184 |
| Jan 19, 2026 | 73.70 | 73.85 | 71.60 | 71.60 | 71.60 | -2.85% | 1,050,807 |
| Jan 16, 2026 | 73.85 | 74.15 | 71.90 | 73.70 | 73.70 | 0.27% | 1,148,385 |
| Jan 15, 2026 | 71.20 | 74.30 | 71.00 | 73.50 | 73.50 | 3.23% | 1,580,476 |
| Jan 14, 2026 | 71.00 | 74.10 | 70.90 | 71.20 | 71.20 | 0.56% | 1,642,902 |
| Jan 13, 2026 | 71.05 | 71.85 | 70.00 | 70.80 | 70.80 | -1.26% | 1,086,719 |
| Jan 12, 2026 | 71.90 | 74.70 | 71.50 | 71.70 | 71.70 | 0.21% | 1,784,653 |
| Jan 9, 2026 | 70.45 | 72.85 | 68.15 | 71.55 | 71.55 | 3.55% | 1,399,216 |
| Jan 8, 2026 | 67.80 | 69.70 | 66.90 | 69.10 | 69.10 | 2.52% | 1,352,548 |
| Jan 7, 2026 | 70.00 | 70.00 | 66.90 | 67.40 | 67.40 | -0.88% | 1,093,592 |
| Jan 6, 2026 | 67.40 | 68.50 | 66.65 | 68.00 | 68.00 | 0.89% | 1,204,032 |
| Jan 5, 2026 | 65.05 | 68.25 | 64.75 | 67.40 | 67.40 | 4.09% | 1,813,747 |
| Jan 2, 2026 | 63.50 | 65.35 | 63.45 | 64.75 | 64.75 | 1.97% | 950,698 |
| Dec 31, 2025 | 63.05 | 64.00 | 62.85 | 63.50 | 63.50 | 0.40% | 867,234 |
| Dec 30, 2025 | 67.90 | 68.35 | 62.50 | 63.25 | 63.25 | -5.17% | 2,035,566 |
| Dec 29, 2025 | 64.35 | 69.10 | 64.20 | 66.70 | 66.70 | 3.65% | 2,835,361 |
| Dec 26, 2025 | 65.75 | 66.60 | 64.20 | 64.35 | 64.35 | -1.00% | 1,102,224 |
| Dec 25, 2025 | 64.95 | 66.65 | 63.75 | 65.00 | 65.00 | 1.33% | 1,010,456 |
| Dec 24, 2025 | 65.10 | 65.10 | 64.00 | 64.15 | 64.15 | -1.46% | 640,495 |
| Dec 23, 2025 | 63.15 | 65.10 | 62.55 | 65.10 | 65.10 | 3.83% | 1,233,839 |
| Dec 22, 2025 | 62.85 | 64.60 | 62.45 | 62.70 | 62.70 | -0.16% | 782,664 |
| Dec 19, 2025 | 62.35 | 63.00 | 62.00 | 62.80 | 62.80 | 0.32% | 489,054 |
| Dec 18, 2025 | 62.40 | 63.30 | 62.40 | 62.60 | 62.60 | 0.40% | 644,108 |
| Dec 17, 2025 | 62.40 | 63.00 | 61.55 | 62.35 | 62.35 | -0.08% | 464,922 |
| Dec 16, 2025 | 64.20 | 64.20 | 62.00 | 62.40 | 62.40 | -2.12% | 768,821 |
| Dec 15, 2025 | 63.35 | 64.35 | 63.35 | 63.75 | 63.75 | 0.79% | 457,652 |
| Dec 12, 2025 | 64.50 | 64.50 | 62.95 | 63.25 | 63.25 | -1.17% | 439,767 |
| Dec 11, 2025 | 63.55 | 64.35 | 63.45 | 64.00 | 64.00 | 0.79% | 446,962 |
| Dec 10, 2025 | 63.30 | 64.70 | 63.00 | 63.50 | 63.50 | 0.40% | 924,188 |
| Dec 9, 2025 | 63.80 | 65.00 | 63.25 | 63.25 | 63.25 | -0.86% | 862,080 |
| Dec 8, 2025 | 65.40 | 65.40 | 63.80 | 63.80 | 63.80 | -1.54% | 634,925 |
| Dec 5, 2025 | 65.00 | 65.00 | 63.25 | 64.80 | 64.80 | 1.73% | 715,624 |