Inter State Oil Carrier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.00	43.00	39.80	39.80	39.80	4.38%	7
Jul 23, 2026	42.90	42.90	37.01	38.13	38.13	-6.22%	597
Jul 22, 2026	43.00	43.00	38.75	40.66	40.66	2.94%	1,117
Jul 21, 2026	38.74	42.80	38.74	39.50	39.50	-0.08%	17
Jul 20, 2026	39.80	43.50	39.49	39.53	39.53	-0.68%	978
Jul 17, 2026	40.00	46.95	38.15	39.80	39.80	-0.33%	3,001
Jul 15, 2026	38.00	39.93	38.00	39.93	39.93	5.08%	11
Jul 14, 2026	40.50	40.50	38.00	38.00	38.00	-1.86%	685
Jul 13, 2026	42.88	42.88	38.50	38.72	38.72	-1.85%	532
Jul 10, 2026	42.00	42.00	37.52	39.45	39.45	5.74%	221
Jul 9, 2026	39.20	41.85	37.15	37.31	37.31	-6.72%	2,234
Jul 8, 2026	40.14	40.14	40.00	40.00	40.00	3.52%	13
Jul 7, 2026	40.00	40.00	36.72	38.64	38.64	0.05%	2,296
Jul 6, 2026	39.33	40.00	38.60	38.62	38.62	-1.88%	624
Jul 3, 2026	39.80	40.83	38.50	39.36	39.36	2.63%	1,573
Jul 2, 2026	42.99	42.99	38.00	38.35	38.35	-4.12%	8,274
Jul 1, 2026	40.00	40.00	40.00	40.00	40.00	-0.17%	1
Jun 30, 2026	41.50	41.50	40.00	40.07	40.07	-4.23%	503
Jun 29, 2026	40.70	41.84	39.85	41.84	41.84	2.12%	216
Jun 25, 2026	41.40	41.90	40.00	40.97	40.97	0.76%	5,506
Jun 24, 2026	39.01	41.90	39.01	40.66	40.66	-1.57%	437
Jun 23, 2026	42.49	42.49	38.10	41.31	41.31	-0.84%	563
Jun 22, 2026	39.25	43.50	39.25	41.66	41.66	-0.71%	824
Jun 19, 2026	42.50	42.50	40.55	41.96	41.96	4.22%	1,792
Jun 18, 2026	47.79	47.79	40.20	40.26	40.26	-7.98%	5,903
Jun 17, 2026	42.47	44.40	42.10	43.75	43.75	1.98%	9,502
Jun 16, 2026	42.64	43.60	42.00	42.90	42.90	0.61%	11,599
Jun 15, 2026	40.60	43.50	39.30	42.64	42.64	3.02%	8,440
Jun 12, 2026	39.06	42.00	39.06	41.39	41.39	5.97%	2,698
Jun 11, 2026	42.50	42.50	39.01	39.06	39.06	-2.91%	810
Jun 10, 2026	39.77	42.99	39.00	40.23	40.23	1.16%	3,343
Jun 9, 2026	42.02	42.02	38.62	39.77	39.77	-3.00%	6,786
Jun 8, 2026	40.90	43.70	38.00	41.00	41.00	6.80%	2,778
Jun 5, 2026	37.50	42.50	37.50	38.39	38.39	-0.29%	1,016
Jun 4, 2026	38.00	41.85	36.61	38.50	38.50	4.39%	3,965
Jun 3, 2026	43.00	43.00	35.50	36.88	36.88	-1.55%	1,819
Jun 2, 2026	37.00	42.90	35.65	37.46	37.46	-1.40%	590
Jun 1, 2026	39.13	39.13	36.34	37.99	37.99	-3.38%	2,028
May 29, 2026	39.50	43.00	38.10	39.32	39.32	0.61%	12,794
May 27, 2026	40.09	45.50	37.50	39.08	39.08	-0.94%	46,802
May 26, 2026	38.00	40.49	36.61	39.45	39.45	14.48%	41,494
May 25, 2026	35.12	35.95	33.00	34.46	34.46	0.64%	2,280
May 22, 2026	34.60	34.70	31.80	34.24	34.24	8.77%	2,415
May 21, 2026	31.85	33.20	31.31	31.48	31.48	-6.86%	838
May 20, 2026	30.55	33.80	30.55	33.80	33.80	6.69%	1,710
May 19, 2026	33.50	33.50	30.50	31.68	31.68	-5.40%	1,395
May 18, 2026	34.59	34.59	33.25	33.49	33.49	1.70%	453
May 15, 2026	31.00	33.98	31.00	32.93	32.93	5.04%	3,322
May 14, 2026	33.11	33.11	31.35	31.35	31.35	-5.57%	200
May 13, 2026	33.90	33.90	30.50	33.20	33.20	-2.06%	12,572