IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	34.10	35.10	33.88	35.06	35.06	2.94%	536,767
Jan 14, 2026	35.38	35.96	33.82	34.06	34.06	-1.96%	854,183
Jan 13, 2026	37.10	37.82	34.54	34.74	34.74	-2.80%	2,238,073
Jan 12, 2026	32.90	35.74	32.50	35.74	35.74	9.97%	1,079,671
Jan 9, 2026	32.36	32.76	32.02	32.50	32.50	0.43%	231,866
Jan 8, 2026	32.10	32.38	31.42	32.36	32.36	0.50%	196,371
Jan 7, 2026	32.94	33.20	32.12	32.20	32.20	-1.95%	392,942
Jan 6, 2026	32.02	33.38	32.00	32.84	32.84	2.69%	831,854
Jan 5, 2026	31.64	32.18	31.30	31.98	31.98	1.33%	345,256
Jan 2, 2026	31.06	31.68	31.06	31.56	31.56	1.61%	174,509
Dec 31, 2025	31.10	31.24	30.86	31.06	31.06	0.39%	154,126
Dec 30, 2025	30.40	31.04	30.40	30.94	30.94	0.32%	174,728
Dec 29, 2025	31.82	32.00	30.84	30.84	30.84	-3.02%	275,938
Dec 26, 2025	31.42	32.02	31.32	31.80	31.80	1.60%	244,036
Dec 25, 2025	31.42	32.10	31.28	31.30	31.30	-0.38%	135,975
Dec 24, 2025	31.60	31.70	31.00	31.42	31.42	-0.57%	298,863
Dec 23, 2025	32.08	32.24	31.60	31.60	31.60	-1.99%	276,660
Dec 22, 2025	32.78	33.12	31.96	32.24	32.24	-2.13%	370,965
Dec 19, 2025	32.44	33.24	32.28	32.94	32.94	1.48%	406,319
Dec 18, 2025	33.30	33.30	32.46	32.46	32.46	-1.46%	622,199
Dec 17, 2025	33.22	33.22	32.44	32.94	32.94	0.06%	261,545
Dec 16, 2025	33.48	33.48	32.50	32.92	32.92	-0.12%	227,173
Dec 15, 2025	33.42	33.66	32.82	32.96	32.96	-1.32%	317,507
Dec 12, 2025	33.20	34.08	33.20	33.40	33.40	0.54%	310,777
Dec 11, 2025	33.60	33.82	33.22	33.22	33.22	-1.01%	250,133
Dec 10, 2025	33.98	34.22	33.54	33.56	33.56	-1.24%	303,711
Dec 9, 2025	34.32	34.58	33.40	33.98	33.98	-0.99%	346,845
Dec 8, 2025	34.04	34.86	34.00	34.32	34.32	0.82%	587,413
Dec 5, 2025	34.46	34.58	33.82	34.04	34.04	-1.73%	563,803
Dec 4, 2025	36.24	36.50	34.40	34.64	34.64	-4.42%	1,023,852
Dec 3, 2025	36.78	37.62	35.62	36.24	36.24	1.91%	2,287,511
Dec 2, 2025	34.10	36.82	34.02	35.56	35.56	4.22%	664,964
Dec 1, 2025	34.34	34.96	33.94	34.12	34.12	0.65%	272,119