Inter State Oil Carrier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	35.98	35.98	30.75	31.65	31.65	-12.03%	2,354
Feb 12, 2026	34.20	37.89	32.10	35.98	35.98	5.20%	210
Feb 11, 2026	34.50	38.90	33.00	34.20	34.20	3.64%	1,540
Feb 10, 2026	33.00	34.00	31.70	33.00	33.00	0.15%	3,420
Feb 9, 2026	31.94	33.00	31.00	32.95	32.95	3.65%	5,457
Feb 6, 2026	32.19	32.19	31.79	31.79	31.79	4.47%	502
Feb 5, 2026	31.79	32.40	30.40	30.43	30.43	-3.34%	511
Feb 4, 2026	32.20	32.20	30.00	31.48	31.48	4.90%	2,733
Feb 3, 2026	32.40	32.40	29.66	30.01	30.01	-1.61%	3,207
Feb 2, 2026	32.00	32.00	29.80	30.50	30.50	-1.93%	591
Feb 1, 2026	32.99	32.99	29.63	31.10	31.10	-5.70%	2,960
Jan 30, 2026	29.20	33.20	29.20	32.98	32.98	4.70%	9
Jan 29, 2026	32.00	32.00	30.00	31.50	31.50	-2.78%	317
Jan 28, 2026	33.70	33.70	30.00	32.40	32.40	2.79%	506
Jan 27, 2026	33.80	33.80	30.00	31.52	31.52	4.82%	1,127
Jan 23, 2026	31.96	31.96	29.11	30.07	30.07	-5.91%	2,642
Jan 22, 2026	33.80	33.80	31.95	31.96	31.96	0.35%	103
Jan 21, 2026	31.00	34.00	29.00	31.85	31.85	6.34%	165
Jan 20, 2026	34.35	34.35	29.11	29.95	29.95	-8.52%	1,260
Jan 19, 2026	33.35	33.35	32.74	32.74	32.74	-0.46%	227
Jan 16, 2026	32.31	33.85	30.46	32.89	32.89	4.25%	81
Jan 14, 2026	33.45	33.45	31.16	31.55	31.55	-3.04%	834
Jan 13, 2026	33.99	34.00	31.38	32.54	32.54	2.42%	632
Jan 12, 2026	32.00	34.00	30.51	31.77	31.77	-0.35%	2,122
Jan 9, 2026	32.99	32.99	31.38	31.88	31.88	-3.36%	378
Jan 8, 2026	34.45	34.45	31.25	32.99	32.99	-2.86%	1,160
Jan 7, 2026	33.97	33.97	31.83	33.96	33.96	-0.03%	204
Jan 6, 2026	36.25	36.25	31.75	33.97	33.97	0.21%	2,491
Jan 5, 2026	31.45	33.94	31.45	33.90	33.90	2.45%	955
Jan 2, 2026	30.55	35.60	30.55	33.09	33.09	-0.33%	159
Jan 1, 2026	38.90	38.90	31.21	33.20	33.20	-1.78%	973
Dec 31, 2025	35.60	35.60	33.50	33.80	33.80	-2.87%	649
Dec 30, 2025	34.00	41.00	32.63	34.80	34.80	1.81%	116
Dec 29, 2025	31.29	34.90	31.29	34.18	34.18	4.85%	587
Dec 26, 2025	32.60	32.60	31.55	32.60	32.60	-	640
Dec 24, 2025	31.20	32.74	30.82	32.60	32.60	-0.91%	158
Dec 23, 2025	33.00	33.00	31.00	32.90	32.90	-0.18%	18
Dec 19, 2025	33.49	33.49	32.95	32.96	32.96	-1.73%	452
Dec 18, 2025	33.69	34.98	30.00	33.54	33.54	-0.92%	3,448
Dec 17, 2025	33.98	33.98	32.70	33.85	33.85	3.04%	239
Dec 16, 2025	35.90	35.90	32.55	32.85	32.85	-7.23%	950
Dec 15, 2025	36.00	36.00	35.41	35.41	35.41	4.21%	15
Dec 12, 2025	36.60	36.60	33.60	33.98	33.98	-5.30%	497
Dec 11, 2025	34.35	39.45	33.40	35.88	35.88	6.25%	6,612
Dec 10, 2025	34.00	34.35	32.00	33.77	33.77	-2.14%	898
Dec 9, 2025	31.15	35.00	29.17	34.51	34.51	5.83%	3,517
Dec 8, 2025	35.85	35.85	31.05	32.61	32.61	-7.78%	3,692
Dec 5, 2025	34.86	38.60	34.75	35.36	35.36	3.97%	3,442
Dec 4, 2025	31.30	37.50	30.98	34.01	34.01	7.97%	7,744
Dec 3, 2025	31.87	31.87	30.56	31.50	31.50	-1.16%	121