IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.70	40.70	39.76	40.32	40.32	-1.03%	621,787
May 7, 2026	40.20	40.84	39.96	40.74	40.74	2.21%	889,478
May 6, 2026	39.40	39.98	38.56	39.86	39.86	2.47%	673,943
May 5, 2026	38.56	39.22	38.14	38.90	38.90	0.83%	594,072
May 4, 2026	38.94	40.42	38.22	38.58	38.58	-0.92%	1,165,884
Apr 30, 2026	38.98	39.58	38.28	38.94	38.94	-0.10%	947,852
Apr 29, 2026	40.88	41.00	38.84	38.98	38.98	-4.65%	822,160
Apr 28, 2026	39.28	40.96	39.02	40.88	40.88	4.50%	1,489,750
Apr 27, 2026	38.20	39.80	38.04	39.12	39.12	2.30%	844,477
Apr 24, 2026	38.50	38.80	37.40	38.24	38.24	-0.68%	799,478
Apr 22, 2026	37.96	39.04	37.78	38.50	38.50	1.48%	651,977
Apr 21, 2026	39.42	39.52	37.70	37.94	37.94	-3.75%	713,900
Apr 20, 2026	37.16	40.06	37.16	39.42	39.42	2.66%	792,449
Apr 17, 2026	37.96	38.88	37.96	38.40	38.40	1.16%	747,783
Apr 16, 2026	39.24	39.50	37.38	37.96	37.96	-3.21%	843,968
Apr 15, 2026	37.50	40.12	37.20	39.22	39.22	5.15%	1,474,372
Apr 14, 2026	37.40	37.90	37.00	37.30	37.30	-0.37%	886,864
Apr 13, 2026	36.76	38.50	35.58	37.44	37.44	0.65%	1,326,804
Apr 10, 2026	37.80	38.60	36.56	37.20	37.20	-0.37%	1,256,254
Apr 9, 2026	34.22	37.90	34.02	37.34	37.34	8.36%	1,495,145
Apr 8, 2026	34.20	34.82	33.82	34.46	34.46	4.87%	433,628
Apr 7, 2026	33.98	34.12	32.76	32.86	32.86	-2.90%	283,828
Apr 6, 2026	33.28	34.30	33.28	33.84	33.84	1.68%	252,312
Apr 3, 2026	33.72	34.14	33.22	33.28	33.28	-1.77%	263,393
Apr 2, 2026	33.80	33.88	33.34	33.88	33.88	0.24%	259,837
Apr 1, 2026	33.38	34.36	33.18	33.80	33.80	2.05%	563,472
Mar 31, 2026	32.72	33.20	32.70	33.12	33.12	1.60%	242,042
Mar 30, 2026	33.02	33.14	32.38	32.60	32.60	-1.27%	210,919
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