OTKAR.ISOTKAR.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $520.00 | $533.00 | $518.50 | $530.00 | 593,798 |
| 1/14/2026 | $525.00 | $530.00 | $516.00 | $522.00 | 569,290 |
| 1/13/2026 | $513.00 | $527.00 | $507.50 | $525.00 | 605,773 |
| 1/12/2026 | $510.00 | $523.50 | $509.50 | $510.50 | 631,193 |
| 1/9/2026 | $500.00 | $516.50 | $494.50 | $509.50 | 778,112 |
| 1/8/2026 | $494.00 | $513.50 | $492.75 | $499.75 | 1.18M |
| 1/7/2026 | $500.50 | $503.50 | $485.50 | $489.25 | 464,549 |
| 1/6/2026 | $491.00 | $500.00 | $489.00 | $499.75 | 386,344 |
| 1/5/2026 | $482.00 | $489.00 | $479.00 | $488.50 | 320,786 |
| 1/2/2026 | $489.75 | $489.75 | $478.00 | $481.00 | 209,379 |
| 12/31/2025 | $474.75 | $489.75 | $474.75 | $486.00 | 397,087 |
| 12/30/2025 | $466.00 | $481.50 | $456.75 | $474.75 | 707,220 |
| 12/29/2025 | $478.75 | $484.25 | $466.00 | $466.00 | 157,196 |
| 12/26/2025 | $477.50 | $479.75 | $475.00 | $478.75 | 86,822 |
| 12/25/2025 | $477.25 | $484.75 | $476.00 | $477.50 | 74,676 |
| 12/24/2025 | $481.00 | $481.75 | $475.00 | $477.25 | 246,537 |
| 12/23/2025 | $484.50 | $486.50 | $479.75 | $481.00 | 117,691 |
| 12/22/2025 | $494.75 | $497.00 | $482.50 | $484.50 | 166,963 |
| 12/19/2025 | $495.25 | $495.75 | $491.00 | $491.00 | 134,639 |
| 12/18/2025 | $486.75 | $495.25 | $486.75 | $495.25 | 216,926 |
| 12/17/2025 | $491.25 | $492.00 | $484.00 | $486.00 | 167,753 |
| 12/16/2025 | $499.75 | $499.75 | $489.50 | $489.50 | 171,289 |
| 12/15/2025 | $496.50 | $500.00 | $492.50 | $498.25 | 307,992 |
| 12/12/2025 | $494.00 | $499.75 | $493.00 | $496.00 | 283,260 |
| 12/11/2025 | $507.50 | $507.50 | $485.00 | $492.50 | 728,180 |
| 12/10/2025 | $520.00 | $528.00 | $500.00 | $507.50 | 274,192 |
| 12/9/2025 | $529.50 | $531.00 | $512.00 | $520.00 | 474,364 |
| 12/8/2025 | $493.00 | $540.00 | $493.00 | $529.50 | 983,535 |
| 12/5/2025 | $494.75 | $494.75 | $484.00 | $491.00 | 322,491 |
| 12/4/2025 | $474.25 | $491.75 | $471.50 | $487.00 | 516,671 |
| 12/3/2025 | $484.75 | $485.00 | $470.75 | $474.25 | 459,762 |
| 12/2/2025 | $475.00 | $492.00 | $475.00 | $484.75 | 835,980 |
| 12/1/2025 | $458.50 | $461.75 | $455.75 | $460.25 | 186,412 |
| 11/28/2025 | $455.00 | $462.75 | $453.00 | $458.50 | 166,313 |
| 11/27/2025 | $455.50 | $458.75 | $452.00 | $453.50 | 369,580 |
| 11/26/2025 | $453.00 | $459.75 | $452.50 | $454.75 | 212,723 |
| 11/25/2025 | $455.00 | $462.75 | $452.75 | $453.50 | 437,055 |
| 11/24/2025 | $458.00 | $458.50 | $452.25 | $454.00 | 294,770 |
| 11/21/2025 | $468.25 | $471.00 | $452.75 | $459.00 | 398,094 |
| 11/20/2025 | $468.00 | $473.00 | $463.25 | $471.00 | 316,856 |
| 11/19/2025 | $465.00 | $468.75 | $461.25 | $468.00 | 437,071 |
| 11/18/2025 | $463.50 | $468.00 | $457.75 | $465.00 | 247,029 |
| 11/17/2025 | $463.25 | $469.75 | $455.00 | $464.00 | 366,947 |
| 11/14/2025 | $459.00 | $460.25 | $452.75 | $458.25 | 288,439 |
| 11/13/2025 | $460.00 | $469.00 | $456.50 | $459.00 | 255,188 |
| 11/12/2025 | $470.00 | $471.50 | $455.50 | $459.00 | 638,195 |
| 11/11/2025 | $489.25 | $494.00 | $466.00 | $470.00 | 554,510 |
| 11/10/2025 | $496.00 | $502.50 | $480.00 | $489.25 | 469,665 |
| 11/7/2025 | $495.00 | $504.50 | $488.25 | $495.00 | 817,514 |
| 11/6/2025 | $497.00 | $498.25 | $479.25 | $495.75 | 852,983 |
| 11/5/2025 | $469.75 | $497.75 | $462.25 | $497.00 | 944,326 |
| 11/4/2025 | $450.25 | $474.25 | $445.75 | $470.75 | 733,764 |
| 11/3/2025 | $460.50 | $466.00 | $451.00 | $451.00 | 423,693 |
| 10/31/2025 | $460.00 | $463.00 | $454.25 | $459.50 | 266,839 |
| 10/30/2025 | $459.50 | $466.75 | $457.25 | $459.25 | 151,398 |
| 10/28/2025 | $461.00 | $461.50 | $456.25 | $459.25 | 86,075 |
| 10/27/2025 | $457.50 | $464.25 | $454.00 | $461.00 | 243,975 |
| 10/24/2025 | $445.75 | $469.50 | $441.75 | $457.25 | 823,419 |
| 10/23/2025 | $432.00 | $448.00 | $428.50 | $448.00 | 674,502 |
| 10/22/2025 | $444.00 | $452.00 | $431.25 | $432.00 | 649,282 |
| 10/21/2025 | $427.75 | $444.25 | $426.25 | $442.50 | 696,572 |
| 10/20/2025 | $430.00 | $431.00 | $411.25 | $427.25 | 469,075 |
| 10/17/2025 | $425.00 | $430.50 | $410.00 | $426.75 | 362,493 |