Inter State Oil Carrier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.43	34.60	31.43	33.90	33.90	7.35%	1,224
May 11, 2026	33.00	37.40	31.03	31.58	31.58	-3.78%	577
May 8, 2026	33.47	33.47	31.67	32.82	32.82	-1.94%	1,404
May 7, 2026	33.80	33.80	31.81	33.47	33.47	5.48%	607
May 6, 2026	33.99	33.99	31.53	31.73	31.73	-1.28%	2,762
May 5, 2026	33.00	37.76	32.10	32.14	32.14	-3.51%	4,090
May 4, 2026	33.31	33.31	31.55	33.31	33.31	-2.00%	15
Apr 30, 2026	31.84	34.10	31.57	33.99	33.99	7.67%	2,491
Apr 29, 2026	34.29	34.29	31.30	31.57	31.57	-4.25%	186
Apr 28, 2026	32.00	32.99	31.11	32.97	32.97	1.63%	2,368
Apr 27, 2026	30.20	32.49	30.20	32.44	32.44	4.65%	761
Apr 24, 2026	33.38	33.38	30.30	31.00	31.00	-7.13%	24,614
Apr 23, 2026	34.35	34.35	32.22	33.38	33.38	-2.25%	2,433
Apr 22, 2026	31.23	34.15	31.23	34.15	34.15	9.35%	255
Apr 21, 2026	32.50	33.70	31.20	31.23	31.23	-4.35%	485
Apr 20, 2026	32.10	32.65	31.02	32.65	32.65	-0.31%	2,005
Apr 17, 2026	32.75	34.32	32.75	32.75	32.75	-5.76%	833
Apr 16, 2026	34.00	35.00	32.00	34.75	34.75	2.21%	356
Apr 15, 2026	33.06	34.00	33.00	34.00	34.00	4.91%	1,773
Apr 13, 2026	31.10	34.94	31.10	32.41	32.41	-1.01%	2,927
Apr 10, 2026	35.20	35.20	32.00	32.74	32.74	3.80%	2,969
Apr 9, 2026	33.66	33.67	31.44	31.54	31.54	-4.45%	1,448
Apr 8, 2026	33.00	34.60	33.00	33.01	33.01	0.03%	443
Apr 7, 2026	33.00	33.00	31.76	33.00	33.00	-1.49%	1,310
Apr 6, 2026	33.00	34.00	32.00	33.50	33.50	6.01%	9,349
Apr 2, 2026	30.83	33.89	29.22	31.60	31.60	4.29%	624
Apr 1, 2026	28.00	31.65	28.00	30.30	30.30	7.41%	7,193
Mar 30, 2026	30.98	30.98	28.01	28.21	28.21	-7.11%	4,504
Mar 27, 2026	32.00	34.50	29.95	30.37	30.37	-5.09%	18,456
Mar 25, 2026	35.80	35.80	31.31	32.00	32.00	2.63%	3,575
Mar 24, 2026	31.51	34.85	30.80	31.18	31.18	-1.05%	4,630
Mar 23, 2026	32.00	33.00	28.11	31.51	31.51	-4.89%	14,964
Mar 20, 2026	34.89	34.89	33.00	33.13	33.13	-0.24%	1,589
Mar 19, 2026	33.00	36.86	32.25	33.21	33.21	-4.38%	6,433
Mar 18, 2026	37.99	38.00	32.60	34.73	34.73	-7.19%	18,651
Mar 17, 2026	41.69	43.29	36.75	37.42	37.42	1.82%	148,308
Mar 16, 2026	34.00	36.75	33.48	36.75	36.75	19.98%	41,895
Mar 13, 2026	31.99	32.70	30.10	30.63	30.63	-4.25%	8,809
Mar 12, 2026	31.88	34.19	31.87	31.99	31.99	-4.36%	933
Mar 11, 2026	34.75	34.75	30.36	33.45	33.45	4.17%	5,008
Mar 10, 2026	34.70	34.70	30.00	32.11	32.11	0.69%	6,811
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