Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey
· Delayed Price · Currency is TRY 3.960
-0.050 (-1.25%)
At close: Apr 29, 2026
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.25 | 4.30 | 3.90 | 3.96 | 3.96 | -1.25% | 9,695,866 |
| Apr 28, 2026 | 3.76 | 4.01 | 3.76 | 4.01 | 4.01 | 9.86% | 6,410,590 |
| Apr 27, 2026 | 3.60 | 3.74 | 3.57 | 3.65 | 3.65 | 0.55% | 3,014,234 |
| Apr 24, 2026 | 3.73 | 3.74 | 3.41 | 3.63 | 3.63 | -2.94% | 3,111,753 |
| Apr 22, 2026 | 3.77 | 3.77 | 3.64 | 3.74 | 3.74 | - | 2,207,021 |
| Apr 21, 2026 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -2.35% | 4,096,611 |
| Apr 20, 2026 | 3.85 | 3.93 | 3.78 | 3.83 | 3.83 | -0.52% | 3,161,695 |
| Apr 17, 2026 | 3.95 | 3.95 | 3.78 | 3.85 | 3.85 | -2.04% | 4,798,737 |
| Apr 16, 2026 | 3.97 | 4.02 | 3.87 | 3.93 | 3.93 | -0.51% | 5,103,082 |
| Apr 15, 2026 | 3.78 | 4.04 | 3.75 | 3.95 | 3.95 | 2.33% | 6,820,314 |
| Apr 14, 2026 | 3.70 | 4.04 | 3.55 | 3.86 | 3.86 | 3.21% | 12,301,190 |
| Apr 13, 2026 | 3.42 | 3.77 | 3.31 | 3.74 | 3.74 | 8.72% | 8,292,402 |
| Apr 10, 2026 | 3.37 | 3.49 | 3.34 | 3.44 | 3.44 | 2.08% | 2,262,492 |
| Apr 9, 2026 | 3.41 | 3.44 | 3.32 | 3.37 | 3.37 | 0.90% | 1,999,699 |
| Apr 8, 2026 | 3.36 | 3.40 | 3.31 | 3.34 | 3.34 | 2.14% | 2,238,540 |
| Apr 7, 2026 | 3.38 | 3.39 | 3.26 | 3.27 | 3.27 | -2.68% | 1,318,111 |
| Apr 6, 2026 | 3.39 | 3.40 | 3.27 | 3.36 | 3.36 | - | 1,779,105 |
| Apr 3, 2026 | 3.26 | 3.45 | 3.20 | 3.36 | 3.36 | 3.70% | 3,770,013 |
| Apr 2, 2026 | 3.23 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 829,465 |
| Apr 1, 2026 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | 0.93% | 896,866 |
| Mar 31, 2026 | 3.18 | 3.30 | 3.14 | 3.23 | 3.23 | 1.89% | 1,759,416 |
| Mar 30, 2026 | 3.20 | 3.26 | 3.14 | 3.17 | 3.17 | -1.25% | 1,916,242 |
| Mar 27, 2026 | 3.31 | 3.31 | 3.16 | 3.21 | 3.21 | -2.13% | 1,021,301 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.23 | 3.28 | 3.28 | -2.09% | 2,206,796 |
| Mar 25, 2026 | 3.34 | 3.37 | 3.29 | 3.35 | 3.35 | 0.60% | 1,187,317 |
| Mar 24, 2026 | 3.35 | 3.42 | 3.30 | 3.33 | 3.33 | -1.48% | 1,019,552 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.25 | 3.38 | 3.38 | -0.59% | 1,746,086 |
| Mar 19, 2026 | 3.48 | 3.48 | 3.31 | 3.40 | 3.40 | - | 660,992 |
| Mar 18, 2026 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 0.89% | 1,211,595 |
| Mar 17, 2026 | 3.35 | 3.55 | 3.35 | 3.37 | 3.37 | -2.88% | 3,278,863 |
| Mar 16, 2026 | 3.44 | 3.60 | 3.39 | 3.47 | 3.47 | 0.87% | 1,121,756 |
| Mar 13, 2026 | 3.35 | 3.52 | 3.35 | 3.44 | 3.44 | -0.29% | 1,193,485 |
| Mar 12, 2026 | 3.26 | 3.66 | 3.26 | 3.45 | 3.45 | 3.60% | 3,308,833 |
| Mar 11, 2026 | 3.44 | 3.44 | 3.30 | 3.33 | 3.33 | -1.77% | 1,431,539 |
| Mar 10, 2026 | 3.34 | 3.43 | 3.28 | 3.39 | 3.39 | 3.35% | 1,417,202 |
| Mar 9, 2026 | 3.25 | 3.38 | 3.11 | 3.28 | 3.28 | 0.92% | 2,058,451 |
| Mar 6, 2026 | 3.46 | 3.46 | 3.15 | 3.25 | 3.25 | -2.40% | 1,042,042 |
| Mar 5, 2026 | 3.29 | 3.35 | 3.26 | 3.33 | 3.33 | 1.22% | 1,199,270 |
| Mar 4, 2026 | 3.26 | 3.35 | 3.20 | 3.29 | 3.29 | 1.86% | 1,402,191 |
| Mar 3, 2026 | 3.16 | 3.30 | 3.16 | 3.23 | 3.23 | -0.62% | 1,964,911 |
| Mar 2, 2026 | 3.07 | 3.30 | 3.07 | 3.25 | 3.25 | -4.69% | 2,761,979 |
| Feb 27, 2026 | 3.51 | 3.53 | 3.39 | 3.41 | 3.41 | -2.85% | 2,945,305 |
| Feb 26, 2026 | 3.50 | 3.54 | 3.43 | 3.51 | 3.51 | 1.45% | 1,477,341 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.45 | 3.46 | 3.46 | -4.68% | 2,353,404 |
| Feb 24, 2026 | 3.60 | 3.66 | 3.55 | 3.63 | 3.63 | 1.40% | 1,525,060 |
| Feb 23, 2026 | 3.59 | 3.68 | 3.55 | 3.58 | 3.58 | 0.85% | 1,787,090 |
| Feb 20, 2026 | 3.59 | 3.64 | 3.55 | 3.55 | 3.55 | -1.39% | 1,669,769 |
| Feb 19, 2026 | 3.77 | 3.77 | 3.49 | 3.60 | 3.60 | -4.26% | 3,798,027 |
| Feb 18, 2026 | 3.85 | 3.87 | 3.72 | 3.76 | 3.76 | -2.59% | 4,098,491 |
| Feb 17, 2026 | 3.86 | 3.94 | 3.81 | 3.86 | 3.86 | - | 4,367,641 |
| Feb 16, 2026 | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | 1.05% | 5,185,612 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.78% | 3,239,996 |
| Feb 12, 2026 | 3.80 | 3.90 | 3.76 | 3.85 | 3.85 | 1.32% | 4,717,906 |
| Feb 11, 2026 | 3.80 | 3.85 | 3.75 | 3.80 | 3.80 | - | 3,451,947 |
| Feb 10, 2026 | 3.83 | 3.84 | 3.76 | 3.80 | 3.80 | -1.04% | 2,567,441 |
| Feb 9, 2026 | 3.79 | 3.84 | 3.74 | 3.84 | 3.84 | 1.32% | 2,664,822 |
| Feb 6, 2026 | 3.82 | 3.84 | 3.72 | 3.79 | 3.79 | -1.56% | 2,106,013 |
| Feb 5, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 2,812,829 |
| Feb 4, 2026 | 3.95 | 3.97 | 3.82 | 3.85 | 3.85 | -2.53% | 3,736,097 |
| Feb 3, 2026 | 3.80 | 3.95 | 3.73 | 3.95 | 3.95 | 4.50% | 8,375,920 |
| Feb 2, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.78 | -1.82% | 3,849,833 |
| Jan 30, 2026 | 3.74 | 4.00 | 3.74 | 3.85 | 3.85 | 2.94% | 8,230,275 |
| Jan 29, 2026 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | -1.06% | 3,224,614 |
| Jan 28, 2026 | 3.77 | 3.82 | 3.74 | 3.78 | 3.78 | 0.27% | 3,516,250 |
| Jan 27, 2026 | 3.72 | 3.84 | 3.69 | 3.77 | 3.77 | 1.34% | 4,997,603 |
| Jan 26, 2026 | 3.71 | 3.74 | 3.67 | 3.72 | 3.72 | 0.27% | 2,755,831 |
| Jan 23, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 1,991,801 |
| Jan 22, 2026 | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | - | 1,955,821 |
| Jan 21, 2026 | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | - | 1,620,395 |
| Jan 20, 2026 | 3.79 | 3.84 | 3.69 | 3.72 | 3.72 | -1.85% | 2,063,456 |
| Jan 19, 2026 | 3.73 | 3.84 | 3.65 | 3.79 | 3.79 | 1.61% | 2,986,632 |
| Jan 16, 2026 | 3.70 | 3.73 | 3.66 | 3.73 | 3.73 | 0.81% | 1,660,990 |
| Jan 15, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | -1.33% | 1,838,926 |
| Jan 14, 2026 | 3.82 | 3.86 | 3.66 | 3.75 | 3.75 | -1.83% | 3,315,698 |
| Jan 13, 2026 | 3.81 | 3.90 | 3.79 | 3.82 | 3.82 | -0.52% | 2,350,604 |
| Jan 12, 2026 | 3.73 | 3.99 | 3.64 | 3.84 | 3.84 | 1.59% | 6,169,801 |
| Jan 9, 2026 | 3.83 | 3.99 | 3.75 | 3.78 | 3.78 | 3.85% | 7,019,981 |
| Jan 8, 2026 | 3.64 | 3.72 | 3.58 | 3.64 | 3.64 | -0.27% | 1,343,846 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -1.62% | 1,510,322 |
| Jan 6, 2026 | 3.64 | 3.71 | 3.57 | 3.71 | 3.71 | 1.92% | 1,695,873 |
| Jan 5, 2026 | 3.71 | 3.73 | 3.62 | 3.64 | 3.64 | -1.36% | 3,259,554 |
| Jan 2, 2026 | 3.60 | 3.71 | 3.52 | 3.69 | 3.69 | 2.50% | 2,739,246 |
| Dec 31, 2025 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | -1.64% | 1,989,119 |
| Dec 30, 2025 | 3.64 | 3.73 | 3.55 | 3.66 | 3.66 | -0.27% | 1,801,342 |
| Dec 29, 2025 | 3.69 | 3.86 | 3.55 | 3.67 | 3.67 | -0.81% | 3,464,362 |
| Dec 26, 2025 | 3.62 | 3.70 | 3.50 | 3.70 | 3.70 | 2.21% | 2,298,181 |
| Dec 25, 2025 | 3.69 | 3.69 | 3.52 | 3.62 | 3.62 | 0.56% | 2,230,977 |
| Dec 24, 2025 | 3.48 | 3.75 | 3.42 | 3.60 | 3.60 | 3.45% | 4,996,424 |
| Dec 23, 2025 | 3.53 | 3.53 | 3.43 | 3.48 | 3.48 | -1.97% | 1,712,900 |
| Dec 22, 2025 | 3.67 | 3.70 | 3.49 | 3.55 | 3.55 | -3.27% | 3,324,614 |
| Dec 19, 2025 | 3.75 | 3.78 | 3.67 | 3.67 | 3.67 | -2.13% | 1,933,069 |
| Dec 18, 2025 | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | -0.53% | 2,005,220 |
| Dec 17, 2025 | 3.86 | 3.86 | 3.69 | 3.77 | 3.77 | -2.33% | 3,258,831 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.80 | 3.86 | 3.86 | - | 2,156,256 |
| Dec 15, 2025 | 3.89 | 3.90 | 3.78 | 3.86 | 3.86 | 0.26% | 3,718,777 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.81 | 3.85 | 3.85 | 0.26% | 2,548,216 |
| Dec 11, 2025 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | -0.26% | 2,554,233 |
| Dec 10, 2025 | 3.90 | 3.92 | 3.85 | 3.85 | 3.85 | -1.28% | 2,682,271 |
| Dec 9, 2025 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | -1.27% | 2,562,453 |
| Dec 8, 2025 | 3.96 | 4.06 | 3.91 | 3.95 | 3.95 | - | 2,954,719 |