IST:ONRYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	597,058
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
Mar 16, 2026	58.80	59.65	58.15	58.25	58.25	-0.68%	911,267
Mar 13, 2026	58.80	59.45	58.00	58.65	58.65	0.86%	1,327,870
Mar 12, 2026	58.25	59.60	57.80	58.15	58.15	-0.26%	2,064,538
Mar 11, 2026	59.00	59.90	57.90	58.30	58.30	-7.02%	2,983,529
Mar 10, 2026	62.90	63.80	61.85	62.70	62.70	1.87%	1,118,528
Mar 9, 2026	63.75	63.75	60.80	61.55	61.55	-3.45%	1,252,710
Mar 6, 2026	64.80	66.10	63.00	63.75	63.75	-1.62%	1,700,385
Mar 5, 2026	63.55	64.85	63.30	64.80	64.80	2.29%	1,270,868
Mar 4, 2026	62.85	64.90	62.50	63.35	63.35	0.88%	1,997,331
Mar 3, 2026	68.45	68.45	62.75	62.80	62.80	-7.10%	2,927,982
Mar 2, 2026	68.00	72.15	67.50	67.60	67.60	1.12%	6,029,578
Feb 27, 2026	64.30	68.40	63.90	66.85	66.85	3.97%	3,229,448
Feb 26, 2026	64.50	64.90	63.70	64.30	64.30	-0.31%	652,391
Feb 25, 2026	66.25	66.60	64.45	64.50	64.50	-2.57%	1,035,779
Feb 24, 2026	67.55	68.30	66.05	66.20	66.20	-2.00%	1,303,366