IST:ONRYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	95.00	97.90	93.00	96.25	-	2.28%	3,090,856
Jun 2, 2026	86.00	94.10	82.30	94.10	94.10	9.42%	6,082,714
Jun 1, 2026	82.00	86.00	79.20	86.00	86.00	9.55%	4,948,292
May 26, 2026	75.50	78.50	71.75	78.50	78.50	3.97%	1,779,554
May 25, 2026	70.15	76.70	69.55	75.50	75.50	7.63%	3,842,187
May 22, 2026	63.00	70.40	62.00	70.15	70.15	9.61%	3,315,343
May 21, 2026	70.20	71.85	64.00	64.00	64.00	-8.77%	2,508,909
May 20, 2026	67.40	72.60	67.10	70.15	70.15	3.54%	3,489,242
May 18, 2026	71.50	75.60	67.75	67.75	67.75	-3.15%	5,757,750
May 15, 2026	64.35	69.95	64.35	69.95	69.95	7.37%	3,139,903
May 14, 2026	63.40	65.75	63.40	65.15	65.15	3.25%	905,283
May 13, 2026	66.45	67.00	63.10	63.10	63.10	-5.11%	1,462,888
May 12, 2026	69.90	70.70	66.50	66.50	66.50	-7.32%	2,319,456
May 11, 2026	73.50	73.65	71.00	71.75	71.75	-0.35%	1,872,248
May 8, 2026	69.80	74.15	68.35	72.00	72.00	1.19%	2,000,758
May 7, 2026	69.00	71.30	66.20	71.15	71.15	3.72%	2,730,340
May 6, 2026	67.25	69.80	65.95	68.60	68.60	3.94%	2,207,558
May 5, 2026	65.15	67.25	63.45	66.00	66.00	2.72%	2,828,343
May 4, 2026	60.70	64.90	60.60	64.25	64.25	6.64%	2,740,948
Apr 30, 2026	60.30	60.70	59.80	60.25	60.25	-0.08%	791,676
Apr 29, 2026	60.45	63.00	59.35	60.30	60.30	0.75%	1,341,580
Apr 28, 2026	61.20	61.65	59.80	59.85	59.85	-1.89%	626,836
Apr 27, 2026	59.55	61.70	59.55	61.00	61.00	2.43%	1,356,724
Apr 24, 2026	60.15	60.40	59.25	59.55	59.55	-1.00%	618,331
Apr 22, 2026	61.50	61.50	59.80	60.15	60.15	-2.12%	605,022
Apr 21, 2026	61.25	61.80	60.35	61.45	61.45	0.33%	849,681
Apr 20, 2026	62.45	62.85	61.15	61.25	61.25	-2.23%	977,433
Apr 17, 2026	61.85	62.80	61.10	62.65	62.65	2.12%	1,033,653
Apr 16, 2026	61.65	62.40	60.50	61.35	61.35	-0.08%	758,393
Apr 15, 2026	61.40	62.50	61.40	61.40	61.40	0.24%	712,677
Apr 14, 2026	60.60	62.20	60.10	61.25	61.25	1.16%	1,295,465
Apr 13, 2026	63.70	63.70	60.40	60.55	60.55	2.11%	2,250,363
Apr 10, 2026	58.45	59.60	58.35	59.30	59.30	1.45%	749,444
Apr 9, 2026	57.45	59.00	57.35	58.45	58.45	1.92%	708,779
Apr 8, 2026	57.00	59.85	56.50	57.35	57.35	1.77%	1,417,246
Apr 7, 2026	57.85	59.95	56.20	56.35	56.35	-1.74%	2,543,405
Apr 6, 2026	56.10	58.10	56.10	57.35	57.35	2.41%	918,496
Apr 3, 2026	56.40	56.80	55.50	56.00	56.00	-0.53%	771,739
Apr 2, 2026	57.00	57.10	56.00	56.30	56.30	-0.62%	736,802
Apr 1, 2026	56.10	57.30	56.05	56.65	56.65	1.80%	689,413
Mar 31, 2026	55.70	55.95	54.80	55.65	55.65	1.09%	632,369
Mar 30, 2026	55.70	56.45	55.00	55.05	55.05	-1.52%	794,501
Mar 27, 2026	56.95	57.25	55.15	55.90	55.90	-1.32%	790,963
Mar 26, 2026	58.00	58.35	56.65	56.65	56.65	-2.33%	908,228
Mar 25, 2026	58.85	59.25	57.95	58.00	58.00	-1.02%	970,515
Mar 24, 2026	59.80	60.15	58.25	58.60	58.60	-2.01%	990,490
Mar 23, 2026	58.70	60.10	58.00	59.80	59.80	1.96%	1,763,693
Mar 19, 2026	58.85	59.00	58.25	58.65	58.65	-0.34%	507,961
Mar 18, 2026	59.30	60.05	58.55	58.85	58.85	-0.08%	1,087,629
Mar 17, 2026	59.25	60.70	58.50	58.90	58.90	1.12%	1,085,432