TipRanks
Go Ultimate55% OFF

Otokar Otomotiv ve Savunma Sanayi A.S. (OTKAR) Historical Prices

TR:OTKAR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026307.25307.25297.50300.00300.00-2.44%243,7770.49
Oct 29, 2026307.50307.50299.00307.50307.50+0.00%00.00
Oct 28, 2026303.50307.50299.00307.50307.50+1.49%109,6090.21
Oct 27, 2026295.25309.25293.00303.00303.00+2.62%246,5990.48
Oct 26, 2026307.25309.00295.00295.25295.25-3.12%286,8040.55
Oct 23, 2026303.50306.75293.00304.75304.75+0.58%430,6500.83
Oct 22, 2026308.00308.00301.00303.00303.00-1.62%210,0480.40
Oct 21, 2026311.00313.00304.75308.00308.00-1.99%225,8170.43
Oct 20, 2026295.50314.25295.00314.25314.25+6.17%534,2300.98
Oct 19, 2026310.00310.50294.00296.00296.00-4.52%465,3480.85
Oct 16, 2026319.75321.75308.50310.00310.00-4.02%368,7650.68
Oct 15, 2026322.75326.50320.75323.00323.00-1.22%233,1970.43
Oct 14, 2026330.00334.50320.75327.00327.00-2.24%524,1640.96
Oct 13, 2026336.75338.75331.75334.50334.50-0.59%388,3030.71
Oct 12, 2026346.50350.00326.50336.50336.50-3.03%766,0241.44
Oct 09, 2026344.25353.00341.00347.00347.00+0.87%742,7061.41
Oct 08, 2026336.25348.25332.25344.00344.00+2.15%829,3461.60
Oct 07, 2026343.00350.25335.25336.75336.75-1.32%939,0431.82
Oct 06, 2026340.50345.75328.00341.25341.25+0.22%936,2761.80
Oct 05, 2026350.75357.00335.50340.50340.50+0.07%2,206,1234.44
Oct 02, 2026340.25340.25340.25340.25340.25+9.94%227,5850.45
Oct 01, 2026309.50309.50309.50309.50309.50+9.95%100,2560.19
Sep 30, 2026287.50289.75275.00281.50281.50-2.00%290,5050.53
Sep 29, 2026298.50300.75287.25287.25287.25-3.77%221,7180.36
Sep 28, 2026304.25304.75291.50298.50298.50-1.57%268,3860.43
Sep 25, 2026306.00309.00301.75303.25303.25-0.90%139,4990.22
Sep 24, 2026301.50315.75300.00306.00306.00-3.09%328,0370.49
Sep 23, 2026307.75319.00306.00315.75315.75+2.60%481,5100.66
Sep 22, 2026302.00311.50300.00307.75307.75+1.90%429,0140.57
Sep 21, 2026304.50304.50292.25302.00302.00-0.90%297,2660.39
Sep 18, 2026307.50307.50296.25304.75304.75-0.57%488,9890.64
Sep 17, 2026300.00307.50294.00306.50306.50+1.91%347,8690.44
Sep 16, 2026304.00305.25289.50300.75300.75-1.07%385,0090.48
Sep 15, 2026313.50314.50303.50304.00304.00-3.03%330,1330.41
Sep 14, 2026320.50321.25312.25313.50313.50-2.03%203,3960.25
Sep 11, 2026319.00321.25316.00320.00320.00+0.39%133,5000.16
Sep 10, 2026325.50326.50316.50318.75318.75-1.77%264,1040.31
Sep 09, 2026331.00331.75315.75324.50324.50-1.67%633,1580.71
Sep 08, 2026318.25331.00315.00330.00330.00+4.02%563,9520.63
Sep 07, 2026313.25318.00312.00317.25317.25+1.68%306,6390.34
Sep 04, 2026307.50313.50307.50312.00312.00+1.13%206,4920.23
Sep 03, 2026317.00320.00308.50308.50308.50-2.53%199,0530.22
Sep 02, 2026321.00325.00316.00316.50316.50-1.40%369,5070.40
Sep 01, 2026317.75322.75316.00321.00321.00+1.02%239,6150.25
Aug 31, 2026332.75332.75316.25317.75317.75-4.22%326,4190.34
Aug 28, 2026328.00335.25326.25331.75331.75+1.14%240,0390.25
Aug 27, 2026335.00338.00328.00328.00328.00-2.09%258,8860.27
Aug 26, 2026333.00339.25331.25335.00335.00+0.75%469,3800.49
Aug 25, 2026332.25337.00329.75332.50332.50+0.61%674,6630.71
Aug 24, 2026317.50334.75317.50330.50330.50+4.42%1,031,1201.10