IST:ORGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	97.30	98.10	95.85	96.10	-	-2.04%	101,733
Aug 6, 2026	98.60	99.30	96.50	98.10	98.10	-1.46%	865,988
Aug 5, 2026	101.00	101.30	98.15	99.55	99.55	-1.04%	1,281,692
Aug 4, 2026	100.80	102.50	100.50	100.60	100.60	-0.10%	538,865
Aug 3, 2026	102.00	102.50	99.70	100.70	100.70	-0.69%	702,264
Jul 31, 2026	103.00	105.00	99.20	101.40	101.40	-1.55%	712,722
Jul 30, 2026	102.90	107.40	101.30	103.00	103.00	0.68%	715,989
Jul 29, 2026	107.30	107.30	102.00	102.30	102.30	-4.66%	802,934
Jul 28, 2026	110.50	110.50	106.00	107.30	107.30	-2.90%	1,259,692
Jul 27, 2026	109.00	114.90	108.50	110.50	110.50	2.98%	1,465,362
Jul 24, 2026	108.30	110.20	106.20	107.30	107.30	-1.83%	636,986
Jul 23, 2026	106.80	111.00	106.80	109.30	109.30	2.34%	741,249
Jul 22, 2026	109.90	110.30	106.10	106.80	106.80	-2.82%	523,618
Jul 21, 2026	105.40	110.80	105.40	109.90	109.90	4.37%	969,645
Jul 20, 2026	104.80	106.70	104.20	105.30	105.30	0.38%	425,035
Jul 17, 2026	110.10	111.10	104.60	104.90	104.90	-4.72%	514,717
Jul 16, 2026	109.10	110.70	107.80	110.10	110.10	1.19%	443,196
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