Inter State Oil Carrier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.00	34.00	30.60	31.89	31.89	-5.98%	18,053
Mar 6, 2026	31.73	35.00	31.27	33.92	33.92	7.38%	35,403
Mar 5, 2026	32.00	32.00	29.00	31.59	31.59	6.01%	1,061
Mar 4, 2026	33.00	33.00	29.00	29.80	29.80	2.69%	1,647
Mar 2, 2026	31.89	31.89	28.62	29.02	29.02	-8.89%	738
Feb 27, 2026	30.01	31.99	29.50	31.85	31.85	1.50%	3,794
Feb 26, 2026	30.50	31.84	30.50	31.38	31.38	-1.94%	2,326
Feb 25, 2026	34.29	34.29	30.85	32.00	32.00	1.52%	695
Feb 24, 2026	34.59	34.59	31.00	31.52	31.52	2.67%	449
Feb 23, 2026	34.50	34.50	30.31	30.70	30.70	-7.25%	1,142
Feb 20, 2026	34.20	34.20	33.10	33.10	33.10	1.25%	52
Feb 19, 2026	34.60	34.60	30.40	32.69	32.69	2.32%	1,500
Feb 18, 2026	33.98	33.98	31.45	31.95	31.95	-1.69%	185
Feb 17, 2026	32.54	34.60	32.00	32.50	32.50	-0.61%	6,265
Feb 16, 2026	34.40	34.60	28.00	32.70	32.70	3.32%	6,741
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