Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey
· Delayed Price · Currency is TRY 161.00
-2.00 (-1.23%)
At close: Dec 4, 2025
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 188.00 | 188.00 | 182.20 | 182.30 | 182.30 | -3.03% | 8,201 |
| Oct 13, 2025 | 189.90 | 189.90 | 188.00 | 188.00 | 188.00 | -1.00% | 10,814 |
| Oct 10, 2025 | 189.80 | 190.00 | 189.80 | 189.90 | 189.90 | 0.05% | 7,689 |
| Oct 9, 2025 | 195.30 | 195.30 | 189.80 | 189.80 | 189.80 | -2.62% | 12,432 |
| Oct 8, 2025 | 200.00 | 200.00 | 194.90 | 194.90 | 194.90 | -0.56% | 7,118 |
| Oct 7, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | 9,898 |
| Oct 6, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 0.50% | 8,484 |
| Oct 3, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 13,943 |
| Oct 2, 2025 | 201.10 | 201.10 | 200.00 | 201.00 | 201.00 | 2.55% | 11,976 |
| Oct 1, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 1.03% | 8,897 |
| Sep 30, 2025 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.85% | 12,378 |
| Sep 29, 2025 | 200.00 | 200.00 | 198.80 | 199.70 | 199.70 | -0.70% | 13,169 |
| Sep 26, 2025 | 213.00 | 213.00 | 201.00 | 201.10 | 201.10 | -5.98% | 16,633 |
| Sep 25, 2025 | 215.30 | 215.30 | 213.90 | 213.90 | 213.90 | -0.47% | 12,913 |
| Sep 24, 2025 | 215.00 | 215.00 | 214.90 | 214.90 | 214.90 | -0.05% | 27,947 |
| Sep 23, 2025 | 201.10 | 215.00 | 201.10 | 215.00 | 215.00 | 4.02% | 28,926 |
| Sep 22, 2025 | 209.00 | 209.00 | 206.70 | 206.70 | 206.70 | 7.10% | 35,682 |
| Sep 19, 2025 | 183.90 | 193.00 | 183.90 | 193.00 | 193.00 | 5.01% | 22,692 |
| Sep 18, 2025 | 183.90 | 183.90 | 183.80 | 183.80 | 183.80 | -0.33% | 16,573 |
| Sep 17, 2025 | 185.60 | 185.60 | 184.40 | 184.40 | 184.40 | -1.91% | 10,717 |
| Sep 16, 2025 | 188.00 | 188.00 | 178.30 | 188.00 | 188.00 | - | 12,939 |
| Sep 15, 2025 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 5.62% | 7,587 |
| Sep 12, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 3,868 |
| Sep 11, 2025 | 181.00 | 184.00 | 175.00 | 176.00 | 176.00 | -2.22% | 9,584 |
| Sep 10, 2025 | 188.90 | 188.90 | 180.00 | 180.00 | 180.00 | -4.71% | 9,722 |
| Sep 9, 2025 | 180.20 | 188.90 | 180.20 | 188.90 | 188.90 | 6.96% | 10,313 |
| Sep 8, 2025 | 180.50 | 180.50 | 172.70 | 176.60 | 176.60 | -5.31% | 13,011 |
| Sep 5, 2025 | 189.00 | 189.00 | 186.50 | 186.50 | 186.50 | -1.32% | 7,437 |
| Sep 4, 2025 | 193.80 | 193.80 | 189.00 | 189.00 | 189.00 | -1.05% | 10,902 |
| Sep 3, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.37% | 13,232 |
| Sep 2, 2025 | 190.00 | 193.00 | 190.00 | 191.70 | 191.70 | 1.59% | 10,005 |
| Sep 1, 2025 | 189.80 | 189.80 | 188.00 | 188.70 | 188.70 | -0.58% | 14,541 |
| Aug 29, 2025 | 194.90 | 194.90 | 189.50 | 189.80 | 189.80 | -2.67% | 12,148 |
| Aug 28, 2025 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -2.16% | 15,446 |
| Aug 27, 2025 | 207.90 | 207.90 | 198.00 | 199.30 | 199.30 | -4.18% | 20,917 |
| Aug 26, 2025 | 215.70 | 215.70 | 208.00 | 208.00 | 208.00 | -4.59% | 11,757 |
| Aug 25, 2025 | 221.20 | 221.20 | 218.00 | 218.00 | 218.00 | 1.73% | 18,380 |
| Aug 22, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 4.49% | 17,873 |
| Aug 21, 2025 | 191.60 | 205.10 | 191.60 | 205.10 | 205.10 | 7.38% | 17,830 |
| Aug 20, 2025 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | -4.02% | 12,994 |
| Aug 19, 2025 | 202.90 | 202.90 | 199.00 | 199.00 | 199.00 | -1.92% | 7,421 |
| Aug 18, 2025 | 200.00 | 203.00 | 200.00 | 202.90 | 202.90 | 3.41% | 15,047 |
| Aug 15, 2025 | 187.00 | 196.20 | 187.00 | 196.20 | 196.20 | 4.92% | 19,224 |
| Aug 14, 2025 | 190.20 | 190.20 | 187.00 | 187.00 | 187.00 | -5.08% | 11,356 |
| Aug 13, 2025 | 185.00 | 197.00 | 185.00 | 197.00 | 197.00 | 5.35% | 21,349 |
| Aug 12, 2025 | 205.00 | 205.00 | 187.00 | 187.00 | 187.00 | -8.78% | 16,712 |
| Aug 11, 2025 | 199.80 | 210.00 | 199.80 | 205.00 | 205.00 | 5.24% | 27,368 |
| Aug 8, 2025 | 180.00 | 194.80 | 180.00 | 194.80 | 194.80 | 9.99% | 36,287 |
| Aug 7, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.62% | 17,684 |
| Aug 6, 2025 | 179.50 | 179.50 | 175.60 | 176.00 | 176.00 | -1.95% | 23,124 |
| Aug 5, 2025 | 182.00 | 182.00 | 179.50 | 179.50 | 179.50 | -1.81% | 10,803 |
| Aug 4, 2025 | 183.10 | 185.00 | 182.80 | 182.80 | 182.80 | -0.16% | 14,936 |
| Aug 1, 2025 | 185.00 | 185.00 | 183.10 | 183.10 | 183.10 | 2.06% | 16,693 |
| Jul 31, 2025 | 173.80 | 179.40 | 173.70 | 179.40 | 179.40 | 2.51% | 20,115 |
| Jul 30, 2025 | 173.60 | 175.00 | 173.60 | 175.00 | 175.00 | 2.94% | 13,382 |
| Jul 29, 2025 | 172.50 | 174.00 | 170.00 | 170.00 | 170.00 | - | 9,181 |
| Jul 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 16,306 |
| Jul 25, 2025 | 169.60 | 170.00 | 169.60 | 170.00 | 170.00 | 0.24% | 10,328 |
| Jul 24, 2025 | 170.10 | 170.10 | 169.00 | 169.60 | 169.60 | 0.30% | 11,315 |
| Jul 23, 2025 | 174.10 | 174.10 | 169.10 | 169.10 | 169.10 | -2.87% | 18,095 |
| Jul 22, 2025 | 174.00 | 174.10 | 173.20 | 174.10 | 174.10 | - | 12,956 |
| Jul 21, 2025 | 172.00 | 174.10 | 172.00 | 174.10 | 174.10 | 3.02% | 11,082 |
| Jul 18, 2025 | 162.60 | 169.00 | 162.60 | 169.00 | 169.00 | - | 7,055 |