IST:ONRYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.20	64.45	62.20	62.55	62.55	-2.34%	746,969
Jun 25, 2026	64.40	64.70	62.65	64.05	64.05	1.10%	888,369
Jun 24, 2026	64.40	65.00	62.75	63.35	63.35	-1.63%	1,015,770
Jun 23, 2026	65.60	67.70	64.00	64.40	64.40	-1.68%	1,142,661
Jun 22, 2026	62.30	66.95	62.30	65.50	65.50	4.30%	1,684,762
Jun 19, 2026	63.80	64.05	62.50	62.80	62.80	-1.49%	992,553
Jun 18, 2026	64.65	65.00	63.35	63.75	63.75	-1.39%	1,185,512
Jun 17, 2026	65.90	67.30	64.00	64.65	64.65	-1.82%	1,655,600
Jun 16, 2026	63.70	66.35	63.10	65.85	65.85	3.38%	2,265,145
Jun 15, 2026	66.30	66.50	63.30	63.70	63.70	-2.75%	2,000,296
Jun 12, 2026	65.30	66.60	63.75	65.50	65.50	2.18%	2,162,502
Jun 11, 2026	67.30	68.50	63.55	64.10	64.10	-5.04%	3,201,900
Jun 10, 2026	67.00	70.20	65.25	67.50	67.50	0.75%	4,450,516
Jun 9, 2026	67.80	71.50	66.05	67.00	67.00	-2.05%	5,498,770
Jun 8, 2026	70.65	72.65	68.40	68.40	68.40	-9.94%	5,504,617
Jun 5, 2026	81.45	83.25	75.95	75.95	75.95	-9.96%	3,746,154
Jun 4, 2026	92.40	92.40	84.35	84.35	84.35	-9.98%	3,333,109
Jun 3, 2026	95.00	97.90	93.00	93.70	93.70	-0.43%	5,103,394
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