Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey
· Delayed Price · Currency is TRY 211.60
+7.60 (3.73%)
At close: Mar 9, 2026
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.40 | 211.60 | 199.90 | 211.60 | 211.60 | 3.73% | 1,459,220 |
| Mar 6, 2026 | 202.90 | 204.90 | 199.50 | 204.00 | 204.00 | 0.49% | 366,871 |
| Mar 5, 2026 | 201.90 | 208.20 | 199.80 | 203.00 | 203.00 | 0.64% | 939,832 |
| Mar 4, 2026 | 201.70 | 203.30 | 199.90 | 201.70 | 201.70 | 0.10% | 1,073,834 |
| Mar 3, 2026 | 198.30 | 202.70 | 195.30 | 201.50 | 201.50 | 0.30% | 1,607,058 |
| Mar 2, 2026 | 197.80 | 202.20 | 190.20 | 200.90 | 200.90 | 1.06% | 1,533,322 |
| Feb 27, 2026 | 193.20 | 198.80 | 189.00 | 198.80 | 198.80 | 2.90% | 2,076,589 |
| Feb 26, 2026 | 192.00 | 195.20 | 190.50 | 193.20 | 193.20 | 1.68% | 1,093,164 |
| Feb 25, 2026 | 187.70 | 191.70 | 180.60 | 190.00 | 190.00 | 1.33% | 1,453,837 |
| Feb 24, 2026 | 182.40 | 189.30 | 181.00 | 187.50 | 187.50 | 2.18% | 3,025,067 |
| Feb 23, 2026 | 180.90 | 187.40 | 179.90 | 183.50 | 183.50 | 2.00% | 1,650,708 |
| Feb 20, 2026 | 183.00 | 197.50 | 177.50 | 179.90 | 179.90 | -1.32% | 2,156,850 |
| Feb 19, 2026 | 177.30 | 186.40 | 172.00 | 182.30 | 182.30 | 2.88% | 1,563,811 |
| Feb 18, 2026 | 175.90 | 181.40 | 175.90 | 177.20 | 177.20 | 0.74% | 1,212,144 |
| Feb 17, 2026 | 164.40 | 176.60 | 162.50 | 175.90 | 175.90 | 6.93% | 1,244,948 |
| Feb 16, 2026 | 172.00 | 172.50 | 164.40 | 164.50 | 164.50 | -3.29% | 545,937 |
| Feb 13, 2026 | 175.20 | 179.10 | 170.10 | 170.10 | 170.10 | -2.91% | 1,881,298 |
| Feb 12, 2026 | 167.10 | 179.60 | 167.10 | 175.20 | 175.20 | 3.67% | 1,911,210 |
| Feb 11, 2026 | 172.00 | 173.30 | 166.70 | 169.00 | 169.00 | -1.74% | 684,115 |
| Feb 10, 2026 | 168.10 | 172.00 | 162.80 | 172.00 | 172.00 | 2.38% | 1,388,609 |
| Feb 9, 2026 | 154.00 | 168.00 | 154.00 | 168.00 | 168.00 | 9.30% | 1,125,677 |
| Feb 6, 2026 | 156.50 | 156.80 | 152.80 | 153.70 | 153.70 | -1.22% | 258,050 |
| Feb 5, 2026 | 157.90 | 162.10 | 155.30 | 155.60 | 155.60 | -1.46% | 618,337 |
| Feb 4, 2026 | 159.50 | 162.10 | 155.20 | 157.90 | 157.90 | -0.06% | 753,309 |
| Feb 3, 2026 | 156.80 | 160.00 | 153.90 | 158.00 | 158.00 | 1.15% | 552,652 |
| Feb 2, 2026 | 160.50 | 160.50 | 156.20 | 156.20 | 156.20 | -2.01% | 182,807 |
| Jan 30, 2026 | 162.40 | 162.40 | 158.10 | 159.40 | 159.40 | -1.54% | 288,319 |
| Jan 29, 2026 | 158.60 | 162.40 | 157.40 | 161.90 | 161.90 | 2.99% | 522,165 |
| Jan 28, 2026 | 155.20 | 158.40 | 154.30 | 157.20 | 157.20 | 1.35% | 238,051 |
| Jan 27, 2026 | 158.30 | 159.30 | 155.10 | 155.10 | 155.10 | -2.02% | 140,726 |
| Jan 26, 2026 | 161.20 | 163.00 | 157.40 | 158.30 | 158.30 | -1.37% | 337,764 |
| Jan 23, 2026 | 157.00 | 164.80 | 156.30 | 160.50 | 160.50 | 2.23% | 412,443 |
| Jan 22, 2026 | 153.80 | 157.80 | 153.70 | 157.00 | 157.00 | 2.35% | 186,721 |
| Jan 21, 2026 | 153.60 | 155.50 | 151.00 | 153.40 | 153.40 | -0.20% | 186,737 |
| Jan 20, 2026 | 156.50 | 157.20 | 153.60 | 153.70 | 153.70 | -1.66% | 107,119 |
| Jan 19, 2026 | 156.50 | 160.00 | 155.00 | 156.30 | 156.30 | -0.06% | 207,940 |
| Jan 16, 2026 | 160.50 | 160.50 | 156.40 | 156.40 | 156.40 | -2.55% | 167,180 |
| Jan 15, 2026 | 157.60 | 161.20 | 153.60 | 160.50 | 160.50 | 1.84% | 405,581 |
| Jan 14, 2026 | 156.10 | 157.60 | 154.20 | 157.60 | 157.60 | 1.03% | 213,564 |
| Jan 13, 2026 | 159.50 | 160.20 | 155.00 | 156.00 | 156.00 | -2.50% | 287,094 |
| Jan 12, 2026 | 158.00 | 160.00 | 153.90 | 160.00 | 160.00 | 1.46% | 322,157 |
| Jan 9, 2026 | 159.70 | 160.70 | 156.30 | 157.70 | 157.70 | -1.93% | 141,864 |
| Jan 8, 2026 | 161.20 | 163.20 | 158.50 | 160.80 | 160.80 | 0.19% | 244,485 |
| Jan 7, 2026 | 161.50 | 162.90 | 159.00 | 160.50 | 160.50 | -0.74% | 294,943 |
| Jan 6, 2026 | 161.00 | 161.90 | 160.00 | 161.70 | 161.70 | 0.94% | 140,731 |
| Jan 5, 2026 | 160.00 | 162.50 | 159.00 | 160.20 | 160.20 | 1.01% | 493,595 |
| Jan 2, 2026 | 160.90 | 161.10 | 158.50 | 158.60 | 158.60 | -0.50% | 110,150 |
| Dec 31, 2025 | 156.20 | 161.90 | 156.20 | 159.40 | 159.40 | 2.05% | 118,779 |
| Dec 30, 2025 | 160.40 | 160.60 | 155.80 | 156.20 | 156.20 | - | 315,744 |
| Dec 29, 2025 | 165.30 | 165.40 | 156.20 | 156.20 | 156.20 | -3.58% | 179,449 |
| Dec 26, 2025 | 163.00 | 167.00 | 161.10 | 162.00 | 162.00 | 0.25% | 204,206 |
| Dec 25, 2025 | 160.70 | 163.00 | 160.70 | 161.60 | 161.60 | 0.69% | 65,442 |
| Dec 24, 2025 | 160.20 | 161.40 | 158.60 | 160.50 | 160.50 | 0.25% | 202,088 |
| Dec 23, 2025 | 162.20 | 162.50 | 160.00 | 160.10 | 160.10 | -1.78% | 131,127 |
| Dec 22, 2025 | 163.00 | 163.80 | 158.90 | 163.00 | 163.00 | - | 262,607 |
| Dec 19, 2025 | 164.30 | 164.30 | 159.50 | 163.00 | 163.00 | 0.80% | 166,571 |
| Dec 18, 2025 | 163.20 | 164.40 | 160.80 | 161.70 | 161.70 | -0.19% | 113,131 |
| Dec 17, 2025 | 164.50 | 167.00 | 160.20 | 162.00 | 162.00 | -1.52% | 257,512 |
| Dec 16, 2025 | 164.10 | 169.20 | 157.50 | 164.50 | 164.50 | 0.06% | 672,286 |
| Dec 15, 2025 | 168.20 | 169.40 | 162.20 | 164.40 | 164.40 | -2.20% | 211,964 |
| Dec 12, 2025 | 168.00 | 171.50 | 168.00 | 168.10 | 168.10 | -0.24% | 99,966 |
| Dec 11, 2025 | 169.20 | 172.00 | 168.50 | 168.50 | 168.50 | -0.30% | 77,085 |
| Dec 10, 2025 | 172.80 | 172.80 | 169.00 | 169.00 | 169.00 | -1.46% | 108,981 |
| Dec 9, 2025 | 168.10 | 173.30 | 164.30 | 171.50 | 171.50 | 2.69% | 3,174,550 |
| Dec 8, 2025 | 168.00 | 170.60 | 167.00 | 167.00 | 167.00 | -0.48% | 150,704 |
| Dec 5, 2025 | 170.00 | 170.00 | 166.10 | 167.80 | 167.80 | -1.29% | 226,782 |
| Dec 4, 2025 | 169.90 | 171.70 | 167.50 | 170.00 | 170.00 | 0.06% | 357,286 |
| Dec 3, 2025 | 165.10 | 170.50 | 165.10 | 169.90 | 169.90 | -0.06% | 405,401 |
| Dec 2, 2025 | 168.00 | 170.30 | 164.90 | 170.00 | 170.00 | 0.59% | 541,642 |
| Dec 1, 2025 | 173.00 | 176.40 | 165.00 | 169.00 | 169.00 | -2.31% | 720,478 |
| Nov 28, 2025 | 172.40 | 174.00 | 156.10 | 173.00 | 173.00 | - | 874,823 |
| Nov 27, 2025 | 173.00 | 174.80 | 170.00 | 173.00 | 173.00 | - | 322,012 |
| Nov 26, 2025 | 171.00 | 174.60 | 170.00 | 173.00 | 173.00 | 0.17% | 303,818 |
| Nov 25, 2025 | 173.20 | 174.60 | 171.00 | 172.70 | 172.70 | -0.17% | 255,614 |
| Nov 24, 2025 | 175.40 | 178.60 | 172.00 | 173.00 | 173.00 | -1.31% | 247,481 |
| Nov 21, 2025 | 183.40 | 183.40 | 170.50 | 175.30 | 175.30 | -2.93% | 417,136 |
| Nov 20, 2025 | 183.40 | 185.00 | 180.00 | 180.60 | 180.60 | -0.88% | 137,566 |
| Nov 19, 2025 | 181.80 | 185.60 | 181.40 | 182.20 | 182.20 | 0.61% | 222,838 |
| Nov 18, 2025 | 183.10 | 185.00 | 181.00 | 181.10 | 181.10 | -1.04% | 191,948 |
| Nov 17, 2025 | 181.10 | 186.50 | 181.10 | 183.00 | 183.00 | 1.05% | 166,708 |
| Nov 14, 2025 | 181.00 | 183.00 | 180.00 | 181.10 | 181.10 | 0.11% | 178,709 |
| Nov 13, 2025 | 186.30 | 187.00 | 180.00 | 180.90 | 180.90 | -2.27% | 306,977 |
| Nov 12, 2025 | 179.50 | 194.10 | 179.00 | 185.10 | 185.10 | 2.49% | 986,777 |
| Nov 11, 2025 | 194.50 | 194.50 | 178.00 | 180.60 | 180.60 | -8.65% | 1,069,671 |
| Nov 10, 2025 | 210.00 | 212.60 | 197.70 | 197.70 | 197.70 | -6.66% | 714,722 |
| Nov 7, 2025 | 211.20 | 217.30 | 209.80 | 211.80 | 211.80 | -0.14% | 1,393,535 |
| Nov 6, 2025 | 213.10 | 215.40 | 212.00 | 212.10 | 212.10 | - | 194,102 |
| Nov 5, 2025 | 216.00 | 218.60 | 212.10 | 212.10 | 212.10 | -1.81% | 333,488 |
| Nov 4, 2025 | 217.00 | 220.00 | 213.40 | 216.00 | 216.00 | -1.37% | 456,302 |
| Nov 3, 2025 | 215.80 | 220.00 | 212.50 | 219.00 | 219.00 | 1.48% | 755,609 |
| Oct 31, 2025 | 223.00 | 225.00 | 215.60 | 215.80 | 215.80 | -3.23% | 476,490 |
| Oct 30, 2025 | 223.20 | 226.70 | 223.00 | 223.00 | 223.00 | -0.09% | 267,643 |
| Oct 28, 2025 | 224.80 | 226.50 | 223.20 | 223.20 | 223.20 | - | 50,245 |
| Oct 27, 2025 | 224.10 | 226.10 | 223.00 | 223.20 | 223.20 | 0.04% | 173,222 |
| Oct 24, 2025 | 221.00 | 233.40 | 221.00 | 223.10 | 223.10 | 1.18% | 516,377 |
| Oct 23, 2025 | 225.00 | 226.40 | 220.50 | 220.50 | 220.50 | -2.00% | 269,131 |
| Oct 22, 2025 | 223.10 | 226.10 | 218.70 | 225.00 | 225.00 | 0.90% | 306,785 |
| Oct 21, 2025 | 227.00 | 231.00 | 222.30 | 223.00 | 223.00 | -1.76% | 632,167 |
| Oct 20, 2025 | 225.50 | 230.60 | 221.00 | 227.00 | 227.00 | 0.27% | 521,293 |
| Oct 17, 2025 | 220.00 | 226.40 | 215.00 | 226.40 | 226.40 | 1.57% | 1,312,184 |