IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.52	36.68	34.32	34.80	-	0.81%	1,175,929
Feb 26, 2026	33.90	36.16	33.88	34.52	-	1.53%	683,067
Feb 25, 2026	34.24	35.24	33.06	34.00	-	-1.73%	881,689
Feb 24, 2026	35.48	35.88	34.48	34.60	-	-2.48%	1,022,869
Feb 23, 2026	37.70	37.80	35.48	35.48	-	-5.54%	2,523,289
Feb 20, 2026	41.06	45.10	37.32	37.56	-	-8.39%	6,811,942
Feb 19, 2026	40.94	41.40	39.90	41.00	-	1.89%	1,117,910
Feb 18, 2026	42.80	42.80	40.24	40.24	-	-5.76%	798,916
Feb 17, 2026	41.64	42.98	41.42	42.70	-	2.69%	836,842
Feb 16, 2026	40.62	42.16	40.58	41.58	-	2.41%	694,633
Feb 13, 2026	40.02	40.98	39.88	40.60	-	1.50%	440,593
Feb 12, 2026	40.60	41.28	39.76	40.00	-	-1.48%	396,255
Feb 11, 2026	38.96	41.88	38.96	40.60	-	3.20%	901,353
Feb 10, 2026	39.94	40.12	39.28	39.34	-	-1.50%	214,291
Feb 9, 2026	38.86	40.56	38.86	39.94	-	2.99%	707,351
Feb 6, 2026	37.46	39.26	37.40	38.78	-	2.54%	554,330
Feb 5, 2026	38.98	38.98	37.82	37.82	-	-3.03%	395,685
Feb 4, 2026	40.00	40.58	38.58	39.00	-	-2.01%	508,851
Feb 3, 2026	39.48	41.32	38.80	39.80	-	0.40%	957,913
Feb 2, 2026	39.80	41.06	38.36	39.64	-	-0.65%	640,458
Jan 30, 2026	41.74	41.90	39.72	39.90	-	-4.13%	666,359
Jan 29, 2026	42.50	43.60	41.40	41.62	-	-1.37%	839,284
Jan 28, 2026	43.60	43.60	42.02	42.20	-	-1.81%	762,317
Jan 27, 2026	41.50	43.78	40.90	42.98	-	3.67%	1,166,560
Jan 26, 2026	39.92	43.44	39.52	41.46	-	3.39%	1,808,836
Jan 23, 2026	40.40	42.20	39.68	40.10	-	-0.99%	1,103,371
Jan 22, 2026	38.48	40.98	38.26	40.50	-	5.80%	1,621,165
Jan 21, 2026	42.46	42.46	37.70	38.28	-	-7.49%	2,132,176
Jan 20, 2026	36.60	41.38	36.36	41.38	-	9.99%	2,595,331
Jan 19, 2026	34.82	38.00	34.82	37.62	-	8.17%	1,233,046
Jan 16, 2026	35.34	35.56	34.62	34.78	-	-0.80%	434,435
Jan 15, 2026	34.10	35.10	33.88	35.06	-	2.94%	536,767
Jan 14, 2026	35.38	35.96	33.82	34.06	-	-1.96%	854,183
Jan 13, 2026	37.10	37.82	34.54	34.74	-	-2.80%	2,238,073
Jan 12, 2026	32.90	35.74	32.50	35.74	-	9.97%	1,079,671
Jan 9, 2026	32.36	32.76	32.02	32.50	-	0.43%	231,866
Jan 8, 2026	32.10	32.38	31.42	32.36	-	0.50%	196,371
Jan 7, 2026	32.94	33.20	32.12	32.20	-	-1.95%	392,942
Jan 6, 2026	32.02	33.38	32.00	32.84	-	2.69%	831,854
Jan 5, 2026	31.64	32.18	31.30	31.98	-	1.33%	345,256
Jan 2, 2026	31.06	31.68	31.06	31.56	-	1.61%	174,509
Dec 31, 2025	31.10	31.24	30.86	31.06	-	0.39%	154,126
Dec 30, 2025	30.40	31.04	30.40	30.94	-	0.32%	174,728
Dec 29, 2025	31.82	32.00	30.84	30.84	-	-3.02%	275,938
Dec 26, 2025	31.42	32.02	31.32	31.80	-	1.60%	244,036
Dec 25, 2025	31.42	32.10	31.28	31.30	-	-0.38%	135,975
Dec 24, 2025	31.60	31.70	31.00	31.42	-	-0.57%	298,863
Dec 23, 2025	32.08	32.24	31.60	31.60	-	-1.99%	276,660
Dec 22, 2025	32.78	33.12	31.96	32.24	-	-2.13%	370,965
Dec 19, 2025	32.44	33.24	32.28	32.94	-	1.48%	406,319