IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.10	19.50	18.80	18.81	18.81	-0.95%	195,666
Nov 12, 2026	19.03	19.65	18.75	18.99	18.99	-0.26%	294,153
Nov 11, 2026	19.87	19.90	18.93	19.04	19.04	-2.01%	164,127
Nov 10, 2026	19.98	20.58	18.61	19.43	19.43	-2.85%	357,734
Nov 9, 2026	19.09	20.16	19.04	20.00	20.00	3.52%	301,438
Nov 6, 2026	17.82	19.47	17.82	19.32	19.32	1.74%	196,204
Nov 5, 2026	19.15	20.08	18.90	18.99	18.99	-0.84%	364,626
Nov 4, 2026	18.50	19.60	17.70	19.15	19.15	7.46%	378,551
Nov 3, 2026	16.20	17.82	15.94	17.82	17.82	10.00%	323,851
Nov 2, 2026	16.21	16.64	15.41	16.20	16.20	-3.40%	292,717
Oct 30, 2026	18.29	18.29	16.77	16.77	16.77	-9.98%	387,767
Oct 28, 2026	17.39	18.63	17.06	18.63	18.63	7.13%	58,785
Oct 27, 2026	17.80	18.06	17.25	17.39	17.39	-1.97%	232,653
Oct 26, 2026	18.41	18.61	17.74	17.74	17.74	-1.61%	231,048
Oct 23, 2026	18.55	18.58	17.13	18.03	18.03	-3.32%	307,891
Oct 22, 2026	19.72	20.48	18.44	18.65	18.65	-8.76%	710,220
Oct 21, 2026	21.44	21.44	20.00	20.44	20.44	-4.66%	364,150
Oct 20, 2026	20.70	21.44	20.26	21.44	21.44	3.18%	327,829
Oct 19, 2026	20.46	21.94	20.00	20.78	20.78	0.39%	471,221
Oct 16, 2026	21.96	21.96	20.22	20.70	20.70	-5.82%	420,686
Oct 15, 2026	20.98	22.20	20.98	21.98	21.98	4.47%	522,875
Oct 14, 2026	22.76	22.82	21.04	21.04	21.04	-7.48%	563,630
Oct 13, 2026	24.08	24.14	22.68	22.74	22.74	-4.53%	380,623
Oct 12, 2026	25.82	25.84	23.82	23.82	23.82	-7.67%	460,265
Oct 9, 2026	25.98	26.60	25.76	25.80	25.80	-0.54%	402,827
Oct 8, 2026	26.24	26.68	25.52	25.94	25.94	-4.49%	306,252
Oct 7, 2026	26.90	27.98	25.90	27.16	27.16	0.82%	309,980
Oct 6, 2026	26.64	26.94	25.82	26.94	26.94	1.05%	246,398
Oct 5, 2026	27.30	28.52	26.22	26.66	26.66	-2.34%	396,594
Oct 2, 2026	26.02	28.00	26.02	27.30	27.30	2.79%	523,037
Oct 1, 2026	25.88	27.32	24.96	26.56	26.56	1.45%	634,567
Sep 30, 2026	24.80	26.98	23.22	26.18	26.18	4.97%	511,751
Sep 29, 2026	27.70	27.70	24.94	24.94	24.94	-9.96%	708,368
Sep 28, 2026	27.62	28.54	24.66	27.70	27.70	1.17%	476,910
Sep 25, 2026	26.10	27.40	25.92	27.38	27.38	4.90%	366,423
Sep 24, 2026	28.68	29.02	26.06	26.10	26.10	-9.00%	545,778
Sep 23, 2026	28.94	30.40	28.68	28.68	28.68	-2.18%	150,898
Sep 22, 2026	30.00	30.20	29.12	29.32	29.32	0.96%	172,946
Sep 21, 2026	31.36	31.38	28.80	29.04	29.04	-7.40%	516,785
Sep 18, 2026	33.28	33.28	30.64	31.36	31.36	-5.77%	398,036
Sep 17, 2026	32.52	34.48	32.52	33.28	33.28	-2.75%	392,656
Sep 16, 2026	35.00	35.02	32.02	34.22	34.22	-2.45%	357,274
Sep 15, 2026	35.28	35.36	34.56	35.08	35.08	-0.11%	233,817
Sep 14, 2026	35.96	35.96	35.10	35.12	35.12	-2.34%	178,235
Sep 11, 2026	36.02	36.14	35.38	35.96	35.96	-0.17%	249,779
Sep 10, 2026	36.32	36.48	35.82	36.02	36.02	-0.72%	286,848
Sep 9, 2026	36.72	36.72	36.10	36.28	36.28	-1.20%	389,441
Sep 8, 2026	37.94	37.94	36.08	36.72	36.72	-3.06%	549,842
Sep 7, 2026	35.00	37.90	34.82	37.88	37.88	8.79%	1,010,475
Sep 4, 2026	34.96	35.16	34.34	34.82	34.82	1.46%	326,714