IST:OFSYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	50.90	52.35	49.90	50.50	50.50	0.40%	1,267,991
Aug 3, 2026	50.50	51.00	50.05	50.30	50.30	0.60%	338,620
Jul 31, 2026	51.60	51.60	49.64	50.00	50.00	-2.25%	654,906
Jul 30, 2026	51.90	51.90	50.95	51.15	51.15	-0.49%	618,914
Jul 29, 2026	50.90	53.00	50.30	51.40	51.40	1.38%	1,104,983
Jul 28, 2026	50.50	51.95	50.50	50.70	50.70	1.10%	706,557
Jul 27, 2026	50.35	51.95	50.15	50.15	50.15	-0.10%	837,182
Jul 24, 2026	51.45	52.10	49.90	50.20	50.20	-2.43%	503,685
Jul 23, 2026	51.20	52.30	50.95	51.45	51.45	0.49%	516,740
Jul 22, 2026	51.55	51.95	51.20	51.20	51.20	-0.39%	720,095
Jul 21, 2026	52.10	52.45	51.35	51.40	51.40	0.19%	548,249
Jul 20, 2026	51.95	52.40	51.20	51.30	51.30	-0.48%	557,739
Jul 17, 2026	52.65	52.90	51.40	51.55	51.55	-2.55%	638,235
Jul 16, 2026	52.75	53.50	52.70	52.90	52.90	0.38%	521,708
Jul 14, 2026	53.90	54.35	52.55	52.70	52.70	-2.23%	895,908
Jul 13, 2026	54.90	55.05	53.45	53.90	53.90	-1.64%	759,148
Jul 10, 2026	55.50	55.60	54.75	54.80	54.80	-0.27%	908,810
Jul 9, 2026	56.10	56.80	54.90	54.95	54.95	-1.87%	682,235
Jul 8, 2026	56.90	56.95	55.80	56.00	56.00	-1.75%	787,485
Jul 7, 2026	56.85	57.50	56.55	57.00	57.00	0.44%	693,222
Jul 6, 2026	57.55	58.20	56.75	56.75	56.75	-1.22%	772,312
Jul 3, 2026	59.05	59.55	57.45	57.45	57.45	-2.96%	952,095
Jul 2, 2026	56.80	61.75	56.70	59.20	59.20	4.23%	5,255,762
Jul 1, 2026	55.25	59.40	55.25	56.80	56.80	2.81%	1,770,818
Jun 30, 2026	56.70	57.15	55.25	55.25	55.25	-2.30%	711,633
Jun 29, 2026	58.10	58.10	56.00	56.55	56.55	-0.62%	533,934
Jun 26, 2026	57.30	57.55	56.55	56.90	56.90	-0.78%	585,752
Jun 25, 2026	57.65	58.40	56.75	57.35	57.35	-0.52%	754,919
Jun 24, 2026	59.20	59.80	56.55	57.65	57.65	-2.45%	1,382,326
Jun 23, 2026	59.85	60.60	58.70	59.10	59.10	-1.25%	1,016,000
Jun 22, 2026	61.00	61.35	59.40	59.85	59.85	-0.42%	2,286,267
Jun 19, 2026	61.05	62.25	60.05	60.10	60.10	-3.22%	1,167,060
Jun 18, 2026	59.70	63.40	59.70	62.10	62.10	4.02%	2,276,349
Jun 17, 2026	60.05	61.70	59.00	59.70	59.70	-0.83%	1,858,509
Jun 16, 2026	58.00	62.65	56.95	60.20	60.20	3.88%	3,249,866
Jun 15, 2026	58.00	58.90	57.55	57.95	57.95	0.70%	1,201,961
Jun 12, 2026	60.15	60.35	57.40	57.55	57.55	-4.08%	4,021,141
Jun 11, 2026	64.80	68.50	57.00	60.00	60.00	-3.69%	16,442,710
Jun 10, 2026	56.80	62.30	56.50	62.30	62.30	9.97%	4,715,195
Jun 9, 2026	57.65	58.10	56.50	56.65	56.65	-1.73%	458,660
Jun 8, 2026	57.00	58.20	57.00	57.65	57.65	-0.43%	561,107
Jun 5, 2026	59.15	60.25	57.75	57.90	57.90	-3.42%	781,805
Jun 4, 2026	58.90	60.85	57.40	59.95	59.95	1.87%	1,347,923
Jun 3, 2026	58.70	61.10	58.35	58.85	58.85	0.26%	1,372,410
Jun 2, 2026	59.65	59.70	58.20	58.70	58.70	0.09%	720,206
Jun 1, 2026	61.00	61.00	58.40	58.65	58.65	0.51%	651,872
May 26, 2026	59.90	59.90	58.00	58.35	58.35	-1.60%	273,722
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