IST:OFSYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	58.45	60.20	57.90	59.30	59.30	1.45%	987,771
May 22, 2026	55.00	59.40	54.90	58.45	58.45	5.60%	1,073,871
May 21, 2026	57.30	60.30	55.00	55.35	55.35	-1.51%	2,377,879
May 20, 2026	56.75	58.20	56.00	56.20	56.20	-2.60%	561,187
May 18, 2026	57.65	59.55	55.40	57.70	57.70	0.09%	861,754
May 15, 2026	60.40	60.65	57.65	57.65	57.65	-4.55%	1,022,256
May 14, 2026	60.50	61.25	59.95	60.40	60.40	-0.98%	853,628
May 13, 2026	62.15	62.55	59.55	61.00	61.00	-0.57%	1,538,730
May 12, 2026	63.55	65.90	61.10	61.35	61.35	-3.84%	2,309,103
May 11, 2026	69.30	71.30	63.00	63.80	63.80	-5.90%	5,510,614
May 8, 2026	66.80	68.25	62.05	67.80	67.80	4.15%	5,063,134
May 7, 2026	59.35	65.10	59.35	65.10	65.10	9.97%	4,278,466
May 6, 2026	56.15	59.60	56.15	59.20	59.20	5.53%	2,184,667
May 5, 2026	55.75	56.90	55.75	56.10	56.10	0.63%	754,564
May 4, 2026	56.75	57.10	55.15	55.75	55.75	-1.76%	811,574
Apr 30, 2026	56.75	57.50	56.35	56.75	56.75	0.18%	734,156
Apr 29, 2026	56.60	58.50	55.85	56.65	56.65	0.18%	1,489,809
Apr 28, 2026	58.40	58.50	56.50	56.55	56.55	-2.92%	1,064,652
Apr 27, 2026	58.70	59.40	58.25	58.25	58.25	-0.34%	592,705
Apr 24, 2026	58.20	60.20	57.95	58.45	58.45	0.26%	564,673
Apr 22, 2026	59.10	59.60	58.30	58.30	58.30	-1.27%	499,507
Apr 21, 2026	59.95	60.85	59.05	59.05	59.05	-1.25%	731,203
Apr 20, 2026	59.95	60.45	59.05	59.80	59.80	-2.21%	704,856
Apr 17, 2026	60.60	61.55	60.10	61.15	61.15	0.91%	692,409
Apr 16, 2026	62.25	62.25	60.00	60.60	60.60	-1.54%	550,938
Apr 15, 2026	63.00	63.75	61.35	61.55	61.55	-0.40%	721,048
Apr 14, 2026	60.80	62.10	60.20	61.80	61.80	2.23%	984,372
Apr 13, 2026	61.50	61.95	59.95	60.45	60.45	-3.05%	730,901
Apr 10, 2026	60.25	63.45	60.25	62.35	62.35	3.49%	1,061,079
Apr 9, 2026	60.30	61.15	59.70	60.25	60.25	-	462,133
Apr 8, 2026	60.45	61.05	59.75	60.25	60.25	2.82%	862,778
Apr 7, 2026	59.70	60.25	58.30	58.60	58.60	-2.25%	609,028
Apr 6, 2026	59.60	61.15	57.65	59.95	59.95	0.67%	795,553
Apr 3, 2026	60.15	60.40	59.45	59.55	59.55	-1.00%	367,480
Apr 2, 2026	60.10	62.00	58.85	60.15	60.15	-0.41%	790,235
Apr 1, 2026	60.00	61.45	59.90	60.40	60.40	1.51%	561,222
Mar 31, 2026	60.20	60.70	59.35	59.50	59.50	-0.67%	757,788
Mar 30, 2026	61.55	62.15	59.70	59.90	59.90	-2.68%	741,318
Mar 27, 2026	61.15	62.50	61.00	61.55	61.55	0.65%	688,928
Mar 26, 2026	62.10	63.15	60.60	61.15	61.15	-1.53%	885,231
Mar 25, 2026	66.00	66.00	62.05	62.10	62.10	-3.12%	887,348
Mar 24, 2026	63.80	66.30	63.70	64.10	64.10	0.94%	1,021,044
Mar 23, 2026	61.30	63.90	60.25	63.50	63.50	3.59%	1,241,564
Mar 19, 2026	61.40	61.90	60.80	61.30	61.30	-0.16%	181,276
Mar 18, 2026	61.60	62.35	60.50	61.40	61.40	0.24%	530,542
Mar 17, 2026	62.00	62.25	61.25	61.25	61.25	0.08%	419,187
Mar 16, 2026	62.70	63.25	61.20	61.20	61.20	-2.39%	539,859
Mar 13, 2026	63.40	64.10	61.60	62.70	62.70	-1.10%	530,964
Mar 12, 2026	64.00	65.30	62.90	63.40	63.40	-0.94%	467,639
Mar 11, 2026	65.00	65.00	62.80	64.00	64.00	-2.44%	596,693