IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.22	33.46	32.64	33.02	33.02	-0.60%	208,551
Mar 26, 2026	33.70	33.88	33.04	33.22	33.22	-0.36%	351,887
Mar 25, 2026	33.60	33.86	33.30	33.34	33.34	-0.36%	279,316
Mar 24, 2026	33.80	33.96	33.18	33.46	33.46	-1.24%	218,346
Mar 23, 2026	33.06	34.24	32.44	33.88	33.88	0.95%	432,165
Mar 19, 2026	33.50	33.94	33.50	33.56	33.56	-1.24%	123,101
Mar 18, 2026	34.62	34.84	33.40	33.98	33.98	-1.74%	457,354
Mar 17, 2026	34.30	34.82	34.30	34.58	34.58	0.58%	262,119
Mar 16, 2026	34.78	34.78	34.00	34.38	34.38	0.41%	312,677
Mar 13, 2026	34.80	34.80	33.60	34.24	34.24	-1.21%	343,193
Mar 12, 2026	35.10	35.48	34.20	34.66	34.66	-1.25%	558,872
Mar 11, 2026	34.72	35.30	34.54	35.10	35.10	1.09%	416,804
Mar 10, 2026	34.20	35.58	33.94	34.72	34.72	3.95%	551,470
Mar 9, 2026	33.58	33.64	32.52	33.40	33.40	-1.24%	358,253
Mar 6, 2026	35.08	35.10	33.54	33.82	33.82	-4.08%	387,242
Mar 5, 2026	33.64	35.34	33.64	35.26	35.26	5.57%	707,682
Mar 4, 2026	32.70	34.02	32.42	33.40	33.40	1.83%	749,165
Mar 3, 2026	33.44	33.74	32.48	32.80	32.80	-0.61%	573,439
Mar 2, 2026	31.60	33.90	31.54	33.00	33.00	-5.17%	715,716
Feb 27, 2026	34.52	36.68	34.32	34.80	34.80	0.81%	1,175,929
Feb 26, 2026	33.90	36.16	33.88	34.52	34.52	1.53%	683,067
Feb 25, 2026	34.24	35.24	33.06	34.00	34.00	-1.73%	881,689
Feb 24, 2026	35.48	35.88	34.48	34.60	34.60	-2.48%	1,022,869
Feb 23, 2026	37.70	37.80	35.48	35.48	35.48	-5.54%	2,523,289
Feb 20, 2026	41.06	45.10	37.32	37.56	37.56	-8.39%	6,811,942
Feb 19, 2026	40.94	41.40	39.90	41.00	41.00	1.89%	1,117,910
Feb 18, 2026	42.80	42.80	40.24	40.24	40.24	-5.76%	798,916
Feb 17, 2026	41.64	42.98	41.42	42.70	42.70	2.69%	836,842
Feb 16, 2026	40.62	42.16	40.58	41.58	41.58	2.41%	694,633
Feb 13, 2026	40.02	40.98	39.88	40.60	40.60	1.50%	440,593
Feb 12, 2026	40.60	41.28	39.76	40.00	40.00	-1.48%	396,255
Feb 11, 2026	38.96	41.88	38.96	40.60	40.60	3.20%	901,353
Feb 10, 2026	39.94	40.12	39.28	39.34	39.34	-1.50%	214,291
Feb 9, 2026	38.86	40.56	38.86	39.94	39.94	2.99%	707,351
Feb 6, 2026	37.46	39.26	37.40	38.78	38.78	2.54%	554,330
Feb 5, 2026	38.98	38.98	37.82	37.82	37.82	-3.03%	395,685
Feb 4, 2026	40.00	40.58	38.58	39.00	39.00	-2.01%	508,851
Feb 3, 2026	39.48	41.32	38.80	39.80	39.80	0.40%	957,913
Feb 2, 2026	39.80	41.06	38.36	39.64	39.64	-0.65%	640,458
Jan 30, 2026	41.74	41.90	39.72	39.90	39.90	-4.13%	666,359
Jan 29, 2026	42.50	43.60	41.40	41.62	41.62	-1.37%	839,284
Jan 28, 2026	43.60	43.60	42.02	42.20	42.20	-1.81%	762,317
Jan 27, 2026	41.50	43.78	40.90	42.98	42.98	3.67%	1,166,560
Jan 26, 2026	39.92	43.44	39.52	41.46	41.46	3.39%	1,808,836
Jan 23, 2026	40.40	42.20	39.68	40.10	40.10	-0.99%	1,103,371
Jan 22, 2026	38.48	40.98	38.26	40.50	40.50	5.80%	1,621,165
Jan 21, 2026	42.46	42.46	37.70	38.28	38.28	-7.49%	2,132,176
Jan 20, 2026	36.60	41.38	36.36	41.38	41.38	9.99%	2,595,331
Jan 19, 2026	34.82	38.00	34.82	37.62	37.62	8.17%	1,233,046
Jan 16, 2026	35.34	35.56	34.62	34.78	34.78	-0.80%	434,435