IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	35.34	35.66	34.22	34.32	34.32	-3.05%	243,848
Sep 2, 2026	36.54	36.54	35.40	35.40	35.40	-1.88%	270,385
Sep 1, 2026	36.80	36.80	35.48	36.08	36.08	-2.49%	530,512
Aug 31, 2026	37.64	37.78	36.44	37.00	37.00	-2.01%	465,889
Aug 28, 2026	38.80	39.36	36.94	37.76	37.76	-2.18%	1,398,696
Aug 27, 2026	37.36	38.60	37.04	38.60	38.60	3.93%	1,207,885
Aug 26, 2026	37.10	37.98	36.62	37.14	37.14	0.11%	699,273
Aug 25, 2026	37.02	37.56	36.82	37.10	37.10	0.22%	556,790
Aug 24, 2026	37.20	37.50	36.84	37.02	37.02	0.33%	479,233
Aug 21, 2026	37.30	38.22	36.82	36.90	36.90	-1.28%	1,236,260
Aug 20, 2026	37.46	37.80	36.90	37.38	37.38	-0.53%	604,061
Aug 19, 2026	36.92	37.74	36.44	37.58	37.58	1.18%	848,815
Aug 18, 2026	38.90	38.90	36.62	37.14	37.14	-5.40%	991,119
Aug 17, 2026	39.98	39.98	38.74	39.26	39.26	-1.36%	431,273
Aug 14, 2026	38.80	40.02	38.70	39.80	39.80	1.79%	240,492
Aug 13, 2026	39.90	39.90	38.60	39.10	39.10	-1.96%	398,952
Aug 12, 2026	41.66	41.66	38.42	39.88	39.88	-3.58%	805,699
Aug 11, 2026	41.18	42.16	40.60	41.36	41.36	-0.53%	659,017
Aug 10, 2026	41.02	42.44	40.78	41.58	41.58	1.37%	632,730
Aug 7, 2026	42.10	42.54	40.52	41.02	41.02	-1.87%	654,684
Aug 6, 2026	40.64	42.08	40.28	41.80	41.80	2.90%	560,909
Aug 5, 2026	41.68	42.44	40.50	40.62	40.62	-2.64%	580,047
Aug 4, 2026	41.50	41.92	40.32	41.72	41.72	2.00%	742,167
Aug 3, 2026	41.16	41.72	39.98	40.90	40.90	1.24%	682,289