Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey
· Delayed Price · Currency is TRY 163.30
0.00 (0.00%)
Last updated: Mar 6, 2026, 1:55 PM GMT+3
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 163.00 | 163.30 | 163.00 | 163.30 | 163.30 | -0.37% | 6,892 |
| Mar 4, 2026 | 159.00 | 163.90 | 159.00 | 163.90 | 163.90 | 3.08% | 5,263 |
| Mar 3, 2026 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1.92% | 7,093 |
| Mar 2, 2026 | 152.00 | 161.00 | 152.00 | 156.00 | 156.00 | -5.45% | 16,367 |
| Feb 27, 2026 | 155.50 | 174.40 | 155.50 | 165.00 | 165.00 | 4.04% | 15,717 |
| Feb 26, 2026 | 161.00 | 161.00 | 158.60 | 158.60 | 158.60 | -0.88% | 6,982 |
| Feb 25, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 5,595 |
| Feb 24, 2026 | 170.90 | 170.90 | 164.80 | 165.00 | 165.00 | -3.45% | 9,553 |
| Feb 23, 2026 | 168.00 | 171.00 | 168.00 | 170.90 | 170.90 | 1.73% | 7,285 |
| Feb 20, 2026 | 165.40 | 168.00 | 165.40 | 168.00 | 168.00 | 1.51% | 5,301 |
| Feb 19, 2026 | 172.50 | 172.50 | 165.10 | 165.50 | 165.50 | -3.83% | 7,887 |
| Feb 18, 2026 | 185.60 | 185.60 | 167.10 | 172.10 | 172.10 | -7.27% | 11,652 |
| Feb 17, 2026 | 182.00 | 185.60 | 182.00 | 185.60 | 185.60 | 1.98% | 17,372 |
| Feb 16, 2026 | 172.00 | 182.00 | 172.00 | 182.00 | 182.00 | 7.95% | 21,522 |
| Feb 13, 2026 | 166.00 | 168.60 | 166.00 | 168.60 | 168.60 | 2.18% | 8,999 |
| Feb 12, 2026 | 166.10 | 166.10 | 165.00 | 165.00 | 165.00 | -1.02% | 8,321 |
| Feb 11, 2026 | 164.90 | 166.70 | 164.90 | 166.70 | 166.70 | 1.09% | 5,195 |
| Feb 10, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.55% | 5,552 |
| Feb 9, 2026 | 160.20 | 168.00 | 160.20 | 167.50 | 167.50 | 4.56% | 14,174 |
| Feb 6, 2026 | 161.80 | 161.80 | 155.40 | 160.20 | 160.20 | -0.99% | 8,465 |
| Feb 5, 2026 | 163.60 | 163.60 | 161.80 | 161.80 | 161.80 | -1.10% | 6,205 |
| Feb 4, 2026 | 163.90 | 163.90 | 163.60 | 163.60 | 163.60 | 0.37% | 10,731 |
| Feb 3, 2026 | 160.60 | 163.00 | 160.60 | 163.00 | 163.00 | 1.94% | 9,799 |
| Feb 2, 2026 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | -0.68% | 13,842 |
| Jan 30, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.77% | 15,552 |
| Jan 29, 2026 | 165.00 | 165.00 | 163.90 | 163.90 | 163.90 | 0.55% | 11,921 |
| Jan 28, 2026 | 162.90 | 163.00 | 162.90 | 163.00 | 163.00 | 0.06% | 15,521 |
| Jan 27, 2026 | 163.00 | 163.00 | 162.80 | 162.90 | 162.90 | -0.06% | 11,005 |
| Jan 26, 2026 | 163.60 | 163.60 | 161.20 | 163.00 | 163.00 | -0.37% | 11,742 |
| Jan 23, 2026 | 164.00 | 164.00 | 163.60 | 163.60 | 163.60 | -0.24% | 14,004 |
| Jan 22, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11,810 |
| Jan 21, 2026 | 167.40 | 167.40 | 164.00 | 164.00 | 164.00 | -2.32% | 8,008 |
| Jan 20, 2026 | 168.00 | 168.10 | 167.90 | 167.90 | 167.90 | -0.06% | 13,216 |
| Jan 19, 2026 | 167.70 | 168.00 | 167.70 | 168.00 | 168.00 | 0.18% | 13,825 |
| Jan 16, 2026 | 162.50 | 167.90 | 162.50 | 167.70 | 167.70 | 3.20% | 9,983 |
| Jan 15, 2026 | 166.00 | 166.00 | 161.00 | 162.50 | 162.50 | -2.11% | 16,507 |
| Jan 14, 2026 | 166.00 | 166.00 | 165.70 | 166.00 | 166.00 | 1.41% | 8,849 |
| Jan 13, 2026 | 166.90 | 166.90 | 160.60 | 163.70 | 163.70 | -1.92% | 10,550 |
| Jan 12, 2026 | 168.00 | 168.00 | 166.00 | 166.90 | 166.90 | 0.54% | 5,238 |
| Jan 9, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.78% | 8,644 |
| Jan 8, 2026 | 170.60 | 170.60 | 169.00 | 169.00 | 169.00 | -0.94% | 4,355 |
| Jan 7, 2026 | 170.00 | 172.00 | 170.00 | 170.60 | 170.60 | 0.35% | 12,524 |
| Jan 6, 2026 | 170.10 | 170.10 | 170.00 | 170.00 | 170.00 | -0.06% | 7,249 |
| Jan 5, 2026 | 171.00 | 171.00 | 170.10 | 170.10 | 170.10 | 0.59% | 12,508 |
| Jan 2, 2026 | 170.10 | 170.10 | 166.60 | 169.10 | 169.10 | 0.12% | 7,298 |
| Dec 31, 2025 | 158.30 | 170.00 | 158.30 | 168.90 | 168.90 | 6.23% | 12,777 |
| Dec 30, 2025 | 159.20 | 159.20 | 155.00 | 159.00 | 159.00 | -0.13% | 11,166 |
| Dec 29, 2025 | 162.60 | 162.60 | 156.00 | 159.20 | 159.20 | -2.09% | 15,458 |
| Dec 26, 2025 | 164.80 | 164.80 | 162.10 | 162.60 | 162.60 | -1.33% | 6,297 |
| Dec 25, 2025 | 161.90 | 165.00 | 161.90 | 164.80 | 164.80 | 1.67% | 8,357 |
| Dec 24, 2025 | 162.00 | 162.10 | 162.00 | 162.10 | 162.10 | -0.49% | 5,527 |
| Dec 23, 2025 | 162.90 | 162.90 | 160.00 | 162.90 | 162.90 | -0.24% | 9,829 |
| Dec 22, 2025 | 168.90 | 168.90 | 161.70 | 163.30 | 163.30 | -0.67% | 10,352 |
| Dec 19, 2025 | 164.40 | 164.40 | 160.40 | 164.40 | 164.40 | -0.12% | 10,805 |
| Dec 18, 2025 | 167.60 | 167.60 | 164.60 | 164.60 | 164.60 | -1.79% | 8,918 |
| Dec 17, 2025 | 165.00 | 167.60 | 165.00 | 167.60 | 167.60 | -1.18% | 4,988 |
| Dec 16, 2025 | 174.80 | 174.80 | 169.60 | 169.60 | 169.60 | -2.97% | 3,835 |
| Dec 15, 2025 | 175.00 | 175.00 | 174.80 | 174.80 | 174.80 | 0.17% | 10,633 |
| Dec 12, 2025 | 172.00 | 175.00 | 172.00 | 174.50 | 174.50 | 2.23% | 11,626 |
| Dec 11, 2025 | 165.00 | 170.70 | 165.00 | 170.70 | 170.70 | 4.72% | 12,148 |
| Dec 10, 2025 | 164.90 | 164.90 | 162.00 | 163.00 | 163.00 | 1.56% | 8,435 |
| Dec 9, 2025 | 163.10 | 163.10 | 160.30 | 160.50 | 160.50 | -0.93% | 6,571 |
| Dec 8, 2025 | 161.60 | 162.00 | 161.60 | 162.00 | 162.00 | 0.25% | 7,568 |
| Dec 5, 2025 | 161.00 | 161.60 | 161.00 | 161.60 | 161.60 | 0.37% | 2,454 |
| Dec 4, 2025 | 164.90 | 164.90 | 161.00 | 161.00 | 161.00 | -1.23% | 4,060 |
| Dec 3, 2025 | 163.00 | 163.60 | 163.00 | 163.00 | 163.00 | - | 4,298 |
| Dec 2, 2025 | 164.20 | 165.00 | 163.00 | 163.00 | 163.00 | -0.06% | 4,361 |
| Dec 1, 2025 | 163.00 | 163.10 | 163.00 | 163.10 | 163.10 | 0.06% | 10,504 |
| Nov 28, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 1.88% | 3,369 |
| Nov 27, 2025 | 163.80 | 163.80 | 160.00 | 160.00 | 160.00 | -0.44% | 7,141 |
| Nov 26, 2025 | 168.50 | 168.50 | 160.70 | 160.70 | 160.70 | -4.85% | 9,349 |
| Nov 25, 2025 | 163.60 | 171.00 | 163.60 | 168.90 | 168.90 | -0.71% | 11,832 |
| Nov 24, 2025 | 169.80 | 170.10 | 169.00 | 170.10 | 170.10 | 0.77% | 9,005 |
| Nov 21, 2025 | 168.30 | 171.00 | 168.30 | 168.80 | 168.80 | -0.59% | 6,752 |
| Nov 20, 2025 | 169.60 | 170.00 | 169.60 | 169.80 | 169.80 | -1.85% | 6,605 |
| Nov 19, 2025 | 177.00 | 177.00 | 167.30 | 173.00 | 173.00 | -1.14% | 8,783 |
| Nov 18, 2025 | 172.50 | 175.80 | 172.50 | 175.00 | 175.00 | -1.13% | 10,609 |
| Nov 17, 2025 | 178.00 | 178.00 | 163.70 | 177.00 | 177.00 | 1.67% | 14,529 |
| Nov 14, 2025 | 174.10 | 174.10 | 170.00 | 174.10 | 174.10 | - | 9,248 |
| Nov 13, 2025 | 175.00 | 175.00 | 174.10 | 174.10 | 174.10 | -0.57% | 4,916 |
| Nov 12, 2025 | 175.00 | 175.10 | 175.00 | 175.10 | 175.10 | 0.11% | 7,316 |
| Nov 11, 2025 | 176.60 | 176.60 | 174.90 | 174.90 | 174.90 | -0.96% | 12,266 |
| Nov 10, 2025 | 177.90 | 177.90 | 176.60 | 176.60 | 176.60 | -0.73% | 7,423 |
| Nov 7, 2025 | 178.00 | 178.00 | 177.90 | 177.90 | 177.90 | -0.06% | 10,834 |
| Nov 6, 2025 | 176.50 | 179.00 | 176.50 | 178.00 | 178.00 | -0.56% | 12,949 |
| Nov 5, 2025 | 180.20 | 181.00 | 179.00 | 179.00 | 179.00 | - | 9,512 |
| Nov 4, 2025 | 181.60 | 181.60 | 178.90 | 179.00 | 179.00 | -3.76% | 11,619 |
| Nov 3, 2025 | 176.00 | 186.00 | 176.00 | 186.00 | 186.00 | 3.33% | 20,411 |
| Oct 31, 2025 | 181.10 | 181.10 | 180.00 | 180.00 | 180.00 | 1.69% | 12,684 |
| Oct 30, 2025 | 185.00 | 185.00 | 177.00 | 177.00 | 177.00 | -5.85% | 26,704 |
| Oct 28, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1.68% | 3,425 |
| Oct 27, 2025 | 181.00 | 194.00 | 181.00 | 184.90 | 184.90 | 1.04% | 7,430 |
| Oct 24, 2025 | 175.00 | 184.50 | 175.00 | 183.00 | 183.00 | 3.10% | 7,350 |
| Oct 23, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.84% | 5,054 |
| Oct 22, 2025 | 168.20 | 179.00 | 168.20 | 179.00 | 179.00 | 1.76% | 8,836 |
| Oct 21, 2025 | 180.00 | 180.00 | 175.90 | 175.90 | 175.90 | -2.28% | 4,428 |
| Oct 20, 2025 | 180.00 | 180.50 | 180.00 | 180.00 | 180.00 | 1.81% | 9,438 |
| Oct 17, 2025 | 179.00 | 179.00 | 176.70 | 176.80 | 176.80 | -1.23% | 9,462 |
| Oct 16, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 11,618 |
| Oct 15, 2025 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | -0.16% | 15,604 |