IST:ORGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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