Skip to main content
Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.30
-1.02 (-3.88%)
At close: Mar 6, 2026

IST:OZRDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0025.3023.0425.2625.26-0.16%555,357
Mar 6, 202626.4626.4824.9825.3025.30-3.88%568,045
Mar 5, 202625.1227.0023.8826.3226.326.13%855,793
Mar 4, 202625.2225.8424.1024.8024.80-1.67%573,815
Mar 3, 202624.1025.7223.2825.2225.223.45%674,480
Mar 2, 202624.3825.6024.3224.3824.38-9.64%919,403
Feb 27, 202626.9028.6424.8826.9826.98-0.15%1,169,989
Feb 26, 202624.7628.0024.3427.0227.024.89%862,060
Feb 25, 202625.0627.5222.7425.7625.761.98%1,593,404
Feb 24, 202626.5027.1424.6225.2625.26-7.00%1,334,971
Feb 23, 202627.5028.9426.1627.1627.16-1.24%1,538,026
Feb 20, 202625.1827.5024.0027.5027.509.21%1,883,502
Feb 19, 202622.4025.1822.3425.1825.189.96%1,997,402
Feb 18, 202625.2225.8822.9022.9022.90-9.20%1,469,233
Feb 17, 202623.2425.2222.1225.2225.229.94%2,067,922
Feb 16, 202621.2422.9420.8422.9422.949.97%1,641,145
Feb 13, 202618.3520.8618.2120.8620.869.96%2,261,669
Feb 12, 202620.0020.0017.9218.9718.97-4.72%1,669,052
Feb 11, 202619.6620.7219.3019.9119.911.27%467,509
Feb 10, 202620.1820.2619.4119.6619.66-2.58%537,728
Feb 9, 202620.0021.0219.0020.1820.182.54%760,395
Feb 6, 202618.8020.0018.1219.6819.684.68%1,130,297
Feb 5, 202617.4318.9316.8218.8018.807.86%859,089
Feb 4, 202617.8018.0017.0017.4317.43-2.13%437,730
Feb 3, 202618.0518.8517.3517.8117.81-1.22%682,562
Feb 2, 202617.1518.2016.5718.0318.035.32%705,020
Jan 30, 202616.0017.2115.5617.1217.126.20%804,949
Jan 29, 202615.6516.4015.4416.1216.12-2.07%601,277
Jan 28, 202615.8117.3515.3016.4616.463.98%876,291
Jan 27, 202614.9715.9014.9715.8315.830.06%517,446
Jan 26, 202616.5016.5215.0215.8215.82-4.12%477,311
Jan 23, 202615.8517.1915.8516.5016.504.10%738,790
Jan 22, 202615.2016.3315.2015.8515.854.28%892,220
Jan 21, 202614.1515.2513.9015.2015.207.42%928,218
Jan 20, 202613.3914.7212.9014.1514.155.68%1,080,835
Jan 19, 202613.6813.6813.2013.3913.39-3.11%456,957
Jan 16, 202613.2014.3313.0313.8213.820.73%529,224
Jan 15, 202612.8714.4812.8713.7213.72-4.06%532,182
Jan 14, 202613.5114.4012.8414.3014.307.04%1,090,105
Jan 13, 202612.1513.3611.9213.3613.369.96%924,026
Jan 12, 202612.4612.4612.0112.1512.15-2.57%466,488
Jan 9, 202612.8012.8011.9612.4712.47-2.96%711,437
Jan 8, 202613.0013.1412.3512.8512.85-2.28%406,541
Jan 7, 202614.1114.1113.1513.1513.15-4.71%398,589
Jan 6, 202613.5114.3513.4713.8013.80-253,947
Jan 5, 202613.4514.4313.4513.8013.80-0.72%268,086
Jan 2, 202613.4414.5413.3013.9013.901.31%380,626
Dec 31, 202513.5014.6013.0913.7213.721.63%448,309
Dec 30, 202514.0214.0213.1013.5013.50-4.05%512,531
Dec 29, 202514.3714.3813.7514.0714.07-2.09%411,126
Dec 26, 202515.2815.2914.0514.3714.37-6.14%1,258,478
Dec 25, 202516.1516.1915.2515.3115.31-3.77%315,020
Dec 24, 202516.6116.7015.0015.9115.91-1.24%530,133
Dec 23, 202516.5316.8516.0016.1116.11-2.72%359,486
Dec 22, 202516.9216.9216.0016.5616.56-2.13%666,407
Dec 19, 202516.3417.3816.3416.9216.924.57%668,818
Dec 18, 202516.0016.4015.7016.1816.183.39%435,750
Dec 17, 202515.9316.5015.5315.6515.65-1.76%520,281
Dec 16, 202516.2416.4515.5615.9315.93-1.73%554,446
Dec 15, 202514.8416.2514.1416.2116.219.23%1,326,600
Dec 12, 202514.7915.3314.0614.8414.840.41%499,664
Dec 11, 202514.8015.8414.6714.7814.780.61%729,629
Dec 10, 202514.9515.2614.6514.6914.69-1.74%384,301
Dec 9, 202515.1815.3514.6614.9514.95-1.52%512,444
Dec 8, 202514.3015.6514.0015.1815.186.15%1,270,260
Dec 5, 202513.4514.5913.3014.3014.306.72%818,445
Dec 4, 202512.6213.6312.6213.4013.406.26%721,118
Dec 3, 202512.7113.3312.3112.6112.61-0.94%584,510
Dec 2, 202512.5013.3112.1312.7312.731.84%541,058
Dec 1, 202511.9912.9611.7412.5012.504.25%900,453
Nov 28, 202512.8813.0011.7111.9911.99-7.77%1,342,523
Nov 27, 202514.0014.0312.7013.0013.00-7.14%1,576,102
Nov 26, 202512.7614.0312.4514.0014.009.72%2,742,943
Nov 25, 202511.8212.7611.2912.7612.7610.00%3,359,694
Nov 24, 202510.9511.6810.9011.6011.605.55%566,865
Nov 21, 202511.2011.4610.9110.9910.99-0.27%340,003
Nov 20, 202510.8411.6410.8411.0211.02-3.16%229,107
Nov 19, 202511.5011.8011.1411.3811.38-1.04%552,624
Nov 18, 202511.3712.1010.9611.5011.503.79%830,818
Nov 17, 202510.9511.3910.8111.0811.081.19%386,635
Nov 14, 202511.1411.5910.9410.9510.95-4.62%207,788
Nov 13, 202511.2111.6010.7611.4811.48-1.96%367,472
Nov 12, 202511.0612.0411.0611.7111.71-4.64%572,589
Nov 11, 202511.2212.3010.3712.2812.286.60%622,612
Nov 10, 202511.4711.9010.9911.5211.520.44%597,128
Nov 7, 202510.4511.5310.1811.4711.478.21%921,605
Nov 6, 202510.9810.9810.5010.6010.60-3.81%630,953
Nov 5, 202511.2411.4711.0111.0211.02-3.92%388,051
Nov 4, 202511.6511.8311.1911.4711.47-3.37%741,163
Nov 3, 202511.9412.1011.6711.8711.87-0.59%435,413
Oct 31, 202512.0012.2511.7111.9411.94-1.16%623,474
Oct 30, 202512.0012.2411.6412.0812.08-1.47%540,307
Oct 28, 202512.1812.3012.0112.2612.260.66%239,292
Oct 27, 202511.6012.5711.6012.1812.18-1.14%715,950
Oct 24, 202512.0012.6111.7212.3212.322.41%875,285
Oct 23, 202511.5212.5811.5212.0312.031.18%1,070,208
Oct 22, 202511.9512.6911.2511.8911.89-0.50%1,387,512
Oct 21, 202510.8811.9510.8811.9511.959.83%1,109,262
Oct 20, 20259.7010.899.7010.8810.888.69%708,221
Oct 17, 202510.5010.509.9010.0110.01-4.67%581,983