Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey
· Delayed Price · Currency is TRY 158.10
-4.10 (-2.53%)
Last updated: Apr 28, 2026, 1:55 PM GMT+3
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 160.00 | 163.00 | 160.00 | 162.20 | 162.20 | 1.37% | 6,493 |
| Apr 24, 2026 | 155.30 | 160.00 | 155.30 | 160.00 | 160.00 | 1.20% | 4,771 |
| Apr 22, 2026 | 155.30 | 161.00 | 155.30 | 158.10 | 158.10 | -2.17% | 6,720 |
| Apr 21, 2026 | 162.00 | 162.00 | 161.60 | 161.60 | 161.60 | 0.44% | 7,783 |
| Apr 20, 2026 | 157.70 | 160.90 | 157.70 | 160.90 | 160.90 | -2.01% | 6,565 |
| Apr 17, 2026 | 163.50 | 164.20 | 163.50 | 164.20 | 164.20 | 0.43% | 13,545 |
| Apr 16, 2026 | 162.20 | 163.50 | 162.20 | 163.50 | 163.50 | 0.74% | 6,977 |
| Apr 15, 2026 | 161.00 | 162.30 | 161.00 | 162.30 | 162.30 | 2.72% | 4,005 |
| Apr 14, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.28% | 7,715 |
| Apr 13, 2026 | 155.00 | 156.50 | 155.00 | 156.00 | 156.00 | 0.65% | 10,565 |
| Apr 10, 2026 | 151.00 | 155.50 | 151.00 | 155.00 | 155.00 | 2.65% | 5,616 |
| Apr 9, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.18% | 5,249 |
| Apr 8, 2026 | 146.30 | 156.80 | 146.30 | 152.80 | 152.80 | 4.51% | 9,933 |
| Apr 7, 2026 | 151.40 | 151.40 | 146.20 | 146.20 | 146.20 | -3.43% | 6,409 |
| Apr 6, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - | 5,298 |
| Apr 3, 2026 | 148.20 | 152.00 | 148.20 | 151.40 | 151.40 | 2.09% | 5,627 |
| Apr 2, 2026 | 146.70 | 148.30 | 146.70 | 148.30 | 148.30 | -2.82% | 13,975 |
| Apr 1, 2026 | 153.50 | 153.50 | 152.60 | 152.60 | 152.60 | 1.80% | 7,773 |
| Mar 31, 2026 | 151.50 | 151.50 | 146.30 | 149.90 | 149.90 | -1.06% | 10,199 |
| Mar 30, 2026 | 151.10 | 151.50 | 151.00 | 151.50 | 151.50 | -2.13% | 10,393 |
| Mar 27, 2026 | 157.00 | 157.00 | 152.10 | 154.80 | 154.80 | -1.40% | 8,149 |
| Mar 26, 2026 | 159.90 | 159.90 | 155.10 | 157.00 | 157.00 | 0.06% | 8,243 |
| Mar 25, 2026 | 158.30 | 158.30 | 156.00 | 156.90 | 156.90 | -0.88% | 3,911 |
| Mar 24, 2026 | 157.40 | 159.00 | 157.40 | 158.30 | 158.30 | -1.06% | 3,329 |
| Mar 23, 2026 | 155.00 | 160.00 | 152.30 | 160.00 | 160.00 | 0.31% | 9,968 |
| Mar 19, 2026 | 159.70 | 159.70 | 158.00 | 159.50 | 159.50 | -0.31% | 2,568 |
| Mar 18, 2026 | 157.40 | 161.90 | 157.40 | 160.00 | 160.00 | 0.13% | 5,957 |
| Mar 17, 2026 | 162.80 | 162.80 | 159.80 | 159.80 | 159.80 | -0.12% | 5,260 |
| Mar 16, 2026 | 159.50 | 160.00 | 159.00 | 160.00 | 160.00 | -1.17% | 7,306 |
| Mar 13, 2026 | 163.00 | 163.00 | 160.00 | 161.90 | 161.90 | -0.92% | 7,689 |
| Mar 12, 2026 | 156.30 | 163.40 | 156.30 | 163.40 | 163.40 | 1.93% | 8,860 |
| Mar 11, 2026 | 164.90 | 164.90 | 160.30 | 160.30 | 160.30 | -1.48% | 5,885 |
| Mar 10, 2026 | 165.00 | 165.00 | 162.60 | 162.70 | 162.70 | 0.06% | 12,666 |
| Mar 9, 2026 | 157.30 | 165.00 | 157.30 | 162.60 | 162.60 | - | 8,037 |
| Mar 6, 2026 | 163.30 | 163.30 | 158.50 | 162.60 | 162.60 | -0.43% | 4,150 |
| 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 |