OZATA DENIZCILIK SANAYI VE TICARET AS (OZATD) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -9.96% | 545,167 | 2.25 |
| Nov 05, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -10.00% | 35,165 | 0.14 |
| Nov 04, 2026 | 126.00 | 130.30 | 126.00 | 126.00 | 126.00 | -10.00% | 405,234 | 1.59 |
| Nov 03, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.97% | 772 | 0.00 |
| Nov 02, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -9.96% | 928 | 0.00 |
| Oct 30, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -9.96% | 470 | 0.00 |
| Oct 29, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -10.00% | 109 | 0.00 |
| Oct 27, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -9.97% | 235 | 0.00 |
| Oct 26, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -10.00% | 616 | 0.00 |
| Oct 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -9.93% | 1,078 | 0.00 |
| Oct 22, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -9.95% | 485 | 0.00 |
| Oct 21, 2026 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | -9.99% | 137 | 0.00 |
| Oct 20, 2026 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | -9.99% | 574 | 0.00 |
| Oct 19, 2026 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | -9.96% | 976 | 0.00 |
| Oct 16, 2026 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | -9.97% | 153 | 0.00 |
| Oct 15, 2026 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | -9.98% | 162 | 0.00 |
| Oct 14, 2026 | 548.50 | 548.50 | 548.50 | 548.50 | 548.50 | -9.93% | 81 | 0.00 |
| Oct 13, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -9.98% | 203 | 0.00 |
| Oct 12, 2026 | 676.50 | 676.50 | 676.50 | 676.50 | 676.50 | -9.98% | 329 | 0.00 |
| Oct 09, 2026 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | -9.95% | 135 | 0.00 |
| Oct 08, 2026 | 834.50 | 834.50 | 834.50 | 834.50 | 834.50 | -9.98% | 148 | 0.00 |
| Oct 07, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | -10.00% | 282 | 0.00 |
| Oct 06, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -9.97% | 992 | 0.00 |
| Oct 05, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -9.99% | 149 | 0.00 |
| Oct 02, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -9.99% | 1,211 | 0.00 |
| Oct 01, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | -9.95% | 137 | 0.00 |
| Sep 30, 2026 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | -9.99% | 26 | 0.00 |
| Sep 29, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | -9.97% | 46 | 0.00 |
| Sep 28, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | -10.00% | 849 | 0.00 |
| Sep 25, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | -9.97% | 223 | 0.00 |
| Sep 24, 2026 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | -9.97% | 122 | 0.00 |
| Sep 23, 2026 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | -9.93% | 495 | 0.00 |
| Sep 22, 2026 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | -9.94% | 40 | 0.00 |
| Sep 21, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | -9.98% | 86 | 0.00 |
| Sep 18, 2026 | 3,632.50 | 3,632.50 | 3,632.50 | 3,632.50 | 3,632.50 | -9.98% | 297 | 0.00 |
| Sep 17, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | -9.98% | 1,510 | 0.00 |
| Sep 16, 2026 | 4,970.00 | 5,115.00 | 4,482.50 | 4,482.50 | 4,482.50 | -9.99% | 125,205 | 0.20 |
| Sep 15, 2026 | 4,822.50 | 5,080.00 | 4,820.00 | 4,980.00 | 4,980.00 | +3.11% | 24,458 | 0.04 |
| Sep 14, 2026 | 4,645.00 | 4,830.00 | 4,600.00 | 4,830.00 | 4,830.00 | +3.87% | 27,764 | 0.04 |
| Sep 11, 2026 | 4,450.00 | 4,665.00 | 4,250.00 | 4,650.00 | 4,650.00 | +4.49% | 942,122 | 1.49 |
| Sep 10, 2026 | 4,522.50 | 4,587.50 | 4,450.00 | 4,450.00 | 4,450.00 | -1.60% | 19,387 | 0.03 |
| Sep 09, 2026 | 4,520.00 | 4,715.00 | 4,467.50 | 4,522.50 | 4,522.50 | -0.82% | 326,883 | 0.52 |
| Sep 08, 2026 | 4,582.50 | 4,592.50 | 4,405.00 | 4,560.00 | 4,560.00 | -0.87% | 264,681 | 0.42 |
| Sep 07, 2026 | 4,677.50 | 4,677.50 | 4,570.00 | 4,600.00 | 4,600.00 | -1.71% | 32,269 | 0.05 |
| Sep 04, 2026 | 4,742.50 | 4,742.50 | 4,680.00 | 4,680.00 | 4,680.00 | -1.47% | 24,142 | 0.04 |
| Sep 03, 2026 | 4,765.00 | 4,817.50 | 4,662.50 | 4,750.00 | 4,750.00 | -0.47% | 100,527 | 0.16 |
| Sep 02, 2026 | 4,790.00 | 4,862.50 | 4,765.00 | 4,772.50 | 4,772.50 | -0.99% | 54,271 | 0.09 |
| Sep 01, 2026 | 4,827.50 | 5,052.50 | 4,790.00 | 4,820.00 | 4,820.00 | -0.31% | 89,802 | 0.14 |
| Aug 31, 2026 | 4,932.50 | 4,932.50 | 4,812.50 | 4,835.00 | 4,835.00 | +0.31% | 2,756,427 | 4.67 |
