Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey
· Delayed Price · Currency is TRY 359.75
-7.00 (-1.91%)
At close: Mar 9, 2026
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 364.50 | 365.00 | 350.75 | 359.75 | 359.75 | -1.91% | 989,441 |
| Mar 6, 2026 | 369.50 | 370.50 | 363.50 | 366.75 | 366.75 | -0.74% | 521,440 |
| Mar 5, 2026 | 369.50 | 375.00 | 366.00 | 369.50 | 369.50 | 1.23% | 668,997 |
| Mar 4, 2026 | 365.25 | 371.25 | 358.25 | 365.00 | 365.00 | 0.76% | 977,723 |
| Mar 3, 2026 | 372.75 | 379.00 | 361.75 | 362.25 | 362.25 | -2.82% | 796,576 |
| Mar 2, 2026 | 355.50 | 393.00 | 355.50 | 372.75 | 372.75 | -3.12% | 2,760,044 |
| Feb 27, 2026 | 389.50 | 399.50 | 381.25 | 384.75 | 384.75 | -0.58% | 1,947,031 |
| Feb 26, 2026 | 388.75 | 393.75 | 381.75 | 387.00 | 387.00 | -0.19% | 1,691,151 |
| Feb 25, 2026 | 404.00 | 405.50 | 386.75 | 387.75 | 387.75 | -3.90% | 1,139,401 |
| Feb 24, 2026 | 408.00 | 410.25 | 401.25 | 403.50 | 403.50 | -1.10% | 721,842 |
| Feb 23, 2026 | 412.25 | 416.75 | 408.00 | 408.00 | 408.00 | -0.49% | 1,097,953 |
| Feb 20, 2026 | 414.75 | 417.75 | 400.00 | 410.00 | 410.00 | -1.20% | 999,665 |
| Feb 19, 2026 | 422.75 | 428.50 | 412.25 | 415.00 | 415.00 | -1.78% | 1,393,938 |
| Feb 18, 2026 | 432.50 | 433.50 | 422.25 | 422.50 | 422.50 | -2.09% | 1,808,052 |
| Feb 17, 2026 | 431.00 | 436.00 | 429.50 | 431.50 | 431.50 | 0.29% | 1,687,843 |
| Feb 16, 2026 | 430.00 | 445.25 | 424.50 | 430.25 | 430.25 | -8.26% | 5,363,123 |
| Feb 13, 2026 | 462.00 | 470.75 | 458.50 | 469.00 | 469.00 | 1.96% | 1,227,006 |
| Feb 12, 2026 | 445.50 | 460.50 | 444.00 | 460.00 | 460.00 | 3.60% | 1,161,476 |
| Feb 11, 2026 | 444.00 | 446.75 | 438.75 | 444.00 | 444.00 | - | 777,130 |
| Feb 10, 2026 | 448.00 | 456.50 | 440.50 | 444.00 | 444.00 | -3.95% | 1,967,337 |
| Feb 9, 2026 | 444.75 | 463.75 | 440.75 | 462.25 | 462.25 | 5.42% | 2,096,764 |
| Feb 6, 2026 | 433.00 | 441.75 | 430.50 | 438.50 | 438.50 | 1.45% | 1,419,738 |
| Feb 5, 2026 | 433.50 | 436.25 | 430.00 | 432.25 | 432.25 | -0.52% | 787,975 |
| Feb 4, 2026 | 436.25 | 439.75 | 434.50 | 434.50 | 434.50 | -0.11% | 983,662 |
| Feb 3, 2026 | 431.00 | 437.00 | 430.00 | 435.00 | 435.00 | 1.22% | 1,268,114 |
| Feb 2, 2026 | 430.75 | 436.50 | 424.25 | 429.75 | 429.75 | -0.52% | 1,068,258 |
| Jan 30, 2026 | 432.50 | 434.50 | 423.75 | 432.00 | 432.00 | 0.12% | 999,324 |
| Jan 29, 2026 | 437.75 | 443.75 | 430.25 | 431.50 | 431.50 | -1.32% | 1,746,404 |
| Jan 28, 2026 | 426.25 | 440.75 | 424.25 | 437.25 | 437.25 | 5.62% | 3,334,836 |
| Jan 27, 2026 | 417.50 | 421.50 | 412.75 | 414.00 | 414.00 | -0.54% | 921,255 |
| Jan 26, 2026 | 418.25 | 422.25 | 414.25 | 416.25 | 416.25 | -0.48% | 1,025,301 |
| Jan 23, 2026 | 415.50 | 424.75 | 415.25 | 418.25 | 418.25 | 1.03% | 1,148,636 |
| Jan 22, 2026 | 408.00 | 417.25 | 403.75 | 414.00 | 414.00 | 1.91% | 1,589,135 |
| Jan 21, 2026 | 425.00 | 425.00 | 404.75 | 406.25 | 406.25 | -3.22% | 2,045,122 |
| Jan 20, 2026 | 433.75 | 440.00 | 412.25 | 419.75 | 419.75 | -2.78% | 2,587,531 |
| Jan 19, 2026 | 435.75 | 453.00 | 430.50 | 431.75 | 431.75 | -9.49% | 5,623,433 |
| Jan 16, 2026 | 477.00 | 489.00 | 477.00 | 477.00 | 477.00 | -10.00% | 1,137,418 |
| Jan 15, 2026 | 520.00 | 533.00 | 518.50 | 530.00 | 530.00 | 1.53% | 602,644 |
| Jan 14, 2026 | 525.00 | 530.00 | 516.00 | 522.00 | 522.00 | -0.57% | 569,290 |
| Jan 13, 2026 | 513.00 | 527.00 | 507.50 | 525.00 | 525.00 | 2.84% | 605,773 |
| Jan 12, 2026 | 510.00 | 523.50 | 509.50 | 510.50 | 510.50 | 0.20% | 631,193 |
| Jan 9, 2026 | 500.00 | 516.50 | 494.50 | 509.50 | 509.50 | 1.95% | 778,112 |
| Jan 8, 2026 | 494.00 | 513.50 | 492.75 | 499.75 | 499.75 | 2.15% | 1,176,517 |
| Jan 7, 2026 | 500.50 | 503.50 | 485.50 | 489.25 | 489.25 | -2.10% | 464,549 |
| Jan 6, 2026 | 491.00 | 500.00 | 489.00 | 499.75 | 499.75 | 2.30% | 386,344 |
| Jan 5, 2026 | 482.00 | 489.00 | 479.00 | 488.50 | 488.50 | 1.56% | 320,786 |
| Jan 2, 2026 | 489.75 | 489.75 | 478.00 | 481.00 | 481.00 | -1.03% | 209,379 |
| Dec 31, 2025 | 474.75 | 489.75 | 474.75 | 486.00 | 486.00 | 2.37% | 397,087 |
| Dec 30, 2025 | 466.00 | 481.50 | 456.75 | 474.75 | 474.75 | 1.88% | 707,220 |
| Dec 29, 2025 | 478.75 | 484.25 | 466.00 | 466.00 | 466.00 | -2.66% | 157,196 |
| Dec 26, 2025 | 477.50 | 479.75 | 475.00 | 478.75 | 478.75 | 0.26% | 86,822 |
| Dec 25, 2025 | 477.25 | 484.75 | 476.00 | 477.50 | 477.50 | 0.05% | 74,676 |
| Dec 24, 2025 | 481.00 | 481.75 | 475.00 | 477.25 | 477.25 | -0.78% | 246,537 |
| Dec 23, 2025 | 484.50 | 486.50 | 479.75 | 481.00 | 481.00 | -0.72% | 117,691 |
| Dec 22, 2025 | 494.75 | 497.00 | 482.50 | 484.50 | 484.50 | -1.32% | 166,963 |
| Dec 19, 2025 | 495.25 | 495.75 | 491.00 | 491.00 | 491.00 | -0.86% | 134,639 |
| Dec 18, 2025 | 486.75 | 495.25 | 486.75 | 495.25 | 495.25 | 1.90% | 216,926 |
| Dec 17, 2025 | 491.25 | 492.00 | 484.00 | 486.00 | 486.00 | -0.72% | 167,753 |
| Dec 16, 2025 | 499.75 | 499.75 | 489.50 | 489.50 | 489.50 | -1.76% | 171,289 |
| Dec 15, 2025 | 496.50 | 500.00 | 492.50 | 498.25 | 498.25 | 0.45% | 307,992 |
| Dec 12, 2025 | 494.00 | 499.75 | 493.00 | 496.00 | 496.00 | 0.71% | 283,260 |
| Dec 11, 2025 | 507.50 | 507.50 | 485.00 | 492.50 | 492.50 | -2.96% | 728,180 |
| Dec 10, 2025 | 520.00 | 528.00 | 500.00 | 507.50 | 507.50 | -2.40% | 274,192 |
| Dec 9, 2025 | 529.50 | 531.00 | 512.00 | 520.00 | 520.00 | -1.79% | 474,364 |
| Dec 8, 2025 | 493.00 | 540.00 | 493.00 | 529.50 | 529.50 | 7.84% | 983,535 |
| Dec 5, 2025 | 494.75 | 494.75 | 484.00 | 491.00 | 491.00 | 0.82% | 322,491 |
| Dec 4, 2025 | 474.25 | 491.75 | 471.50 | 487.00 | 487.00 | 2.69% | 516,671 |
| Dec 3, 2025 | 484.75 | 485.00 | 470.75 | 474.25 | 474.25 | -2.17% | 459,762 |
| Dec 2, 2025 | 475.00 | 492.00 | 475.00 | 484.75 | 484.75 | 5.32% | 835,980 |
| Dec 1, 2025 | 458.50 | 461.75 | 455.75 | 460.25 | 460.25 | 0.38% | 186,412 |
| Nov 28, 2025 | 455.00 | 462.75 | 453.00 | 458.50 | 458.50 | 1.10% | 166,313 |
| Nov 27, 2025 | 455.50 | 458.75 | 452.00 | 453.50 | 453.50 | -0.27% | 369,580 |
| Nov 26, 2025 | 453.00 | 459.75 | 452.50 | 454.75 | 454.75 | 0.28% | 212,723 |
| Nov 25, 2025 | 455.00 | 462.75 | 452.75 | 453.50 | 453.50 | -0.11% | 437,055 |
| Nov 24, 2025 | 458.00 | 458.50 | 452.25 | 454.00 | 454.00 | -1.09% | 294,770 |
| Nov 21, 2025 | 468.25 | 471.00 | 452.75 | 459.00 | 459.00 | -2.55% | 398,094 |
| Nov 20, 2025 | 468.00 | 473.00 | 463.25 | 471.00 | 471.00 | 0.64% | 316,856 |
| Nov 19, 2025 | 465.00 | 468.75 | 461.25 | 468.00 | 468.00 | 0.65% | 437,071 |
| Nov 18, 2025 | 463.50 | 468.00 | 457.75 | 465.00 | 465.00 | 0.22% | 247,029 |
| Nov 17, 2025 | 463.25 | 469.75 | 455.00 | 464.00 | 464.00 | 1.25% | 366,947 |
| Nov 14, 2025 | 459.00 | 460.25 | 452.75 | 458.25 | 458.25 | -0.16% | 288,439 |
| Nov 13, 2025 | 460.00 | 469.00 | 456.50 | 459.00 | 459.00 | - | 255,188 |
| Nov 12, 2025 | 470.00 | 471.50 | 455.50 | 459.00 | 459.00 | -2.34% | 638,195 |
| Nov 11, 2025 | 489.25 | 494.00 | 466.00 | 470.00 | 470.00 | -3.93% | 554,510 |
| Nov 10, 2025 | 496.00 | 502.50 | 480.00 | 489.25 | 489.25 | -1.16% | 469,665 |
| Nov 7, 2025 | 495.00 | 504.50 | 488.25 | 495.00 | 495.00 | -0.15% | 817,514 |
| Nov 6, 2025 | 497.00 | 498.25 | 479.25 | 495.75 | 495.75 | -0.25% | 852,983 |
| Nov 5, 2025 | 469.75 | 497.75 | 462.25 | 497.00 | 497.00 | 5.58% | 944,326 |
| Nov 4, 2025 | 450.25 | 474.25 | 445.75 | 470.75 | 470.75 | 4.38% | 733,764 |
| Nov 3, 2025 | 460.50 | 466.00 | 451.00 | 451.00 | 451.00 | -1.85% | 423,693 |
| Oct 31, 2025 | 460.00 | 463.00 | 454.25 | 459.50 | 459.50 | 0.05% | 266,839 |
| Oct 30, 2025 | 459.50 | 466.75 | 457.25 | 459.25 | 459.25 | - | 151,398 |
| Oct 28, 2025 | 461.00 | 461.50 | 456.25 | 459.25 | 459.25 | -0.38% | 86,075 |
| Oct 27, 2025 | 457.50 | 464.25 | 454.00 | 461.00 | 461.00 | 0.82% | 243,975 |
| Oct 24, 2025 | 445.75 | 469.50 | 441.75 | 457.25 | 457.25 | 2.06% | 823,419 |
| Oct 23, 2025 | 432.00 | 448.00 | 428.50 | 448.00 | 448.00 | 3.70% | 674,502 |
| Oct 22, 2025 | 444.00 | 452.00 | 431.25 | 432.00 | 432.00 | -2.37% | 649,282 |
| Oct 21, 2025 | 427.75 | 444.25 | 426.25 | 442.50 | 442.50 | 3.57% | 696,572 |
| Oct 20, 2025 | 430.00 | 431.00 | 411.25 | 427.25 | 427.25 | 0.12% | 469,075 |
| Oct 17, 2025 | 425.00 | 430.50 | 410.00 | 426.75 | 426.75 | 0.18% | 362,493 |