IST:ORGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	103.50	103.80	99.00	102.00	102.00	-1.73%	1,492,844
May 25, 2026	107.00	112.30	103.70	103.80	103.80	-2.72%	3,490,510
May 22, 2026	97.05	106.70	96.05	106.70	106.70	9.94%	4,264,513
May 21, 2026	104.20	112.00	97.05	97.05	97.05	-5.22%	7,740,667
May 20, 2026	93.15	102.40	93.15	102.40	102.40	9.93%	3,528,019
May 18, 2026	99.50	100.00	92.25	93.15	93.15	-6.38%	2,123,916
May 15, 2026	96.50	104.40	94.60	99.50	99.50	2.26%	3,634,861
May 14, 2026	95.60	98.15	94.30	97.30	97.30	1.88%	1,999,213
May 13, 2026	97.60	99.30	93.55	95.50	95.50	0.32%	5,141,775
May 12, 2026	95.00	95.20	92.00	95.20	95.20	9.99%	4,749,335
May 11, 2026	86.70	87.90	86.00	86.55	86.55	0.06%	996,761
May 8, 2026	83.30	86.65	82.90	86.50	86.50	2.73%	1,239,929
May 7, 2026	83.80	84.70	83.30	84.20	84.20	0.72%	821,959
May 6, 2026	82.05	84.10	81.75	83.60	83.60	2.33%	1,118,088
May 5, 2026	83.05	83.35	81.10	81.70	81.70	-0.79%	993,611
May 4, 2026	86.45	86.60	82.30	82.35	82.35	-3.68%	1,241,685
Apr 30, 2026	83.50	85.50	82.50	85.50	85.50	2.76%	928,612
Apr 29, 2026	82.05	83.35	81.65	83.20	83.20	1.40%	611,183
Apr 28, 2026	82.80	83.35	81.50	82.05	82.05	-0.91%	897,058
Apr 27, 2026	84.50	84.60	82.30	82.80	82.80	-2.24%	1,145,826
Apr 24, 2026	83.00	85.90	81.60	84.70	84.70	0.83%	3,548,470
Apr 22, 2026	82.25	88.95	80.10	84.00	84.00	2.25%	2,111,432
Apr 21, 2026	80.00	82.85	79.60	82.15	82.15	2.94%	1,529,976
Apr 20, 2026	78.40	81.10	78.40	79.80	79.80	-0.25%	919,267
Apr 17, 2026	76.10	80.00	76.10	80.00	80.00	5.12%	1,915,769
Apr 16, 2026	76.30	77.20	75.60	76.10	76.10	0.26%	911,889
Apr 15, 2026	76.15	76.80	75.80	75.90	75.90	-0.33%	756,317
Apr 14, 2026	76.05	77.10	75.95	76.15	76.15	0.13%	894,975
Apr 13, 2026	76.90	76.90	75.10	76.05	76.05	-2.31%	822,513
Apr 10, 2026	78.85	79.00	77.50	77.85	77.85	-0.26%	893,093
Apr 9, 2026	76.75	78.10	75.85	78.05	78.05	1.69%	1,136,757
Apr 8, 2026	77.00	77.80	76.05	76.75	76.75	3.30%	1,100,439
Apr 7, 2026	77.20	77.35	73.85	74.30	74.30	-3.26%	1,658,475
Apr 6, 2026	75.00	77.65	74.55	76.80	76.80	4.49%	2,703,924
Apr 3, 2026	72.60	75.45	71.75	73.50	73.50	1.24%	1,700,604
Apr 2, 2026	71.80	73.30	71.00	72.60	72.60	0.90%	951,683
Apr 1, 2026	72.95	73.00	70.75	71.95	71.95	0.28%	948,641
Mar 31, 2026	72.70	73.85	71.75	71.75	71.75	-0.42%	1,179,856
Mar 30, 2026	70.10	72.55	69.65	72.05	72.05	2.13%	1,431,832
Mar 27, 2026	70.80	71.15	68.60	70.55	70.55	-	1,452,667
Mar 26, 2026	66.60	72.80	65.70	70.55	70.55	6.25%	2,567,691
Mar 25, 2026	66.45	67.65	66.40	66.40	66.40	0.23%	997,819
Mar 24, 2026	67.40	67.70	64.10	66.25	66.25	-1.71%	682,019
Mar 23, 2026	67.25	67.70	65.75	67.40	67.40	-0.15%	1,031,469
Mar 19, 2026	67.40	67.50	66.75	67.50	67.50	0.07%	190,212
Mar 18, 2026	67.90	68.05	67.10	67.45	67.45	-0.52%	643,019
Mar 17, 2026	67.55	68.30	67.55	67.80	67.80	0.37%	692,557
Mar 16, 2026	67.80	67.95	67.05	67.55	67.55	0.30%	726,838
Mar 13, 2026	68.45	68.90	67.00	67.35	67.35	-1.61%	570,888
Mar 12, 2026	68.25	69.60	67.75	68.45	68.45	0.29%	953,478