IST:ORGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	105.90	110.10	105.10	108.80	108.80	2.74%	483,214
Jul 13, 2026	108.40	108.40	105.00	105.90	105.90	-2.40%	343,016
Jul 10, 2026	104.50	109.00	104.00	108.50	108.50	3.33%	575,838
Jul 9, 2026	104.20	106.30	103.50	105.00	105.00	1.25%	665,160
Jul 8, 2026	109.00	110.40	103.70	103.70	103.70	-4.86%	864,824
Jul 7, 2026	108.50	111.50	107.00	109.00	109.00	0.18%	729,773
Jul 6, 2026	114.80	114.80	108.80	108.80	108.80	-4.48%	852,289
Jul 3, 2026	108.20	113.90	108.20	113.90	113.90	5.27%	1,033,853
Jul 2, 2026	108.00	111.40	108.00	108.20	108.20	0.37%	610,549
Jul 1, 2026	110.00	113.10	107.70	107.80	107.80	-3.06%	1,218,090
Jun 30, 2026	115.00	118.80	110.10	111.20	111.20	-3.30%	1,448,515
Jun 29, 2026	121.00	122.40	115.00	115.00	115.00	-6.05%	1,042,931
Jun 26, 2026	122.50	122.80	118.40	122.40	122.40	0.82%	763,648
Jun 25, 2026	129.40	130.50	121.00	121.40	121.40	-6.25%	1,438,108
Jun 24, 2026	124.50	131.40	122.90	129.50	129.50	5.20%	2,046,484
Jun 23, 2026	122.00	125.10	120.70	123.10	123.10	1.23%	858,945
Jun 22, 2026	123.30	126.00	119.90	121.60	121.60	-0.98%	1,038,273
Jun 19, 2026	122.50	126.50	121.20	122.80	122.80	-	1,148,115
Jun 18, 2026	123.50	129.10	121.00	122.80	122.80	-0.65%	2,003,477
Jun 17, 2026	128.50	134.10	116.30	123.60	123.60	-2.98%	5,495,162
Jun 16, 2026	116.00	127.40	115.00	127.40	127.40	9.92%	3,886,089
Jun 15, 2026	116.00	119.50	113.70	115.90	115.90	3.57%	2,035,279
Jun 12, 2026	106.50	111.90	104.10	111.90	111.90	6.47%	1,803,823
Jun 11, 2026	107.00	108.50	104.30	105.10	105.10	-2.23%	1,848,067
Jun 10, 2026	110.20	113.60	105.00	107.50	107.50	-2.36%	1,458,809
Jun 9, 2026	108.10	110.70	105.70	110.10	110.10	1.85%	1,633,098
Jun 8, 2026	110.90	114.40	105.50	108.10	108.10	-2.61%	2,135,528
Jun 5, 2026	107.80	114.20	106.10	111.00	111.00	3.06%	2,305,074
Jun 4, 2026	108.50	109.80	105.00	107.70	107.70	0.65%	1,844,947
Jun 3, 2026	114.80	115.20	106.70	107.00	107.00	-6.30%	2,940,085
Jun 2, 2026	110.10	119.20	108.30	114.20	114.20	5.35%	3,029,902
Jun 1, 2026	102.00	110.20	101.30	108.40	108.40	6.27%	3,020,588
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