IST:ORGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	24.18	24.98	23.86	24.14	-	0.25%	2,467,357
Aug 28, 2026	23.90	24.66	23.56	24.08	24.08	0.67%	4,275,065
Aug 27, 2026	23.80	24.24	23.60	23.92	23.92	1.36%	4,659,196
Aug 26, 2026	23.50	23.66	22.42	23.60	23.60	0.85%	4,056,998
Aug 25, 2026	23.98	24.12	23.00	23.40	23.40	-2.09%	6,100,824
Aug 24, 2026	22.68	24.56	22.42	23.90	23.90	6.70%	11,580,559
Aug 21, 2026	22.40	23.08	22.00	22.40	22.40	-0.88%	6,271,934
Aug 20, 2026	22.64	24.56	22.18	22.60	22.60	-0.18%	13,359,614
Aug 19, 2026	22.90	23.30	21.40	22.64	22.64	0.09%	10,445,641
Aug 18, 2026	22.72	23.32	22.18	22.62	22.62	-0.79%	8,209,605
Aug 17, 2026	23.02	23.78	22.46	22.80	22.80	2.98%	16,604,895
Aug 14, 2026	21.50	22.14	21.36	22.14	22.14	9.93%	8,377,235
Aug 13, 2026	19.10	20.50	19.04	20.14	20.14	5.78%	7,718,915
Aug 12, 2026	19.45	19.56	18.96	19.04	19.04	-2.11%	3,682,955
Aug 11, 2026	20.12	20.40	19.34	19.45	19.45	-3.23%	4,063,595
Aug 10, 2026	19.80	20.80	19.61	20.10	20.10	1.46%	5,920,810
Aug 7, 2026	19.61	19.81	18.93	19.81	19.81	0.97%	4,748,935
Aug 6, 2026	19.72	19.86	19.30	19.62	19.62	-1.46%	4,329,940
Aug 5, 2026	20.20	20.26	19.63	19.91	19.91	-1.04%	6,408,460
Aug 4, 2026	20.16	20.50	20.10	20.12	20.12	-0.10%	2,694,325
Aug 3, 2026	20.40	20.50	19.94	20.14	20.14	-0.69%	3,511,320
Jul 31, 2026	20.60	21.00	19.84	20.28	20.28	-1.55%	3,563,610
Jul 30, 2026	20.58	21.48	20.26	20.60	20.60	0.68%	3,579,945
Jul 29, 2026	21.46	21.46	20.40	20.46	20.46	-4.66%	4,014,670
Jul 28, 2026	22.10	22.10	21.20	21.46	21.46	-2.90%	6,298,460
Jul 27, 2026	21.80	22.98	21.70	22.10	22.10	2.98%	7,326,810
Jul 24, 2026	21.66	22.04	21.24	21.46	21.46	-1.83%	3,184,930
Jul 23, 2026	21.36	22.20	21.36	21.86	21.86	2.34%	3,706,245
Jul 22, 2026	21.98	22.06	21.22	21.36	21.36	-2.82%	2,618,090
Jul 21, 2026	21.08	22.16	21.08	21.98	21.98	4.37%	4,848,225
Jul 20, 2026	20.96	21.34	20.84	21.06	21.06	0.38%	2,125,175
Jul 17, 2026	22.02	22.22	20.92	20.98	20.98	-4.72%	2,573,585
Jul 16, 2026	21.82	22.14	21.56	22.02	22.02	1.19%	2,215,980
Jul 14, 2026	21.18	22.02	21.02	21.76	21.76	2.74%	2,416,070
Jul 13, 2026	21.68	21.68	21.00	21.18	21.18	-2.40%	1,715,080
Jul 10, 2026	20.90	21.80	20.80	21.70	21.70	3.33%	2,879,190
Jul 9, 2026	20.84	21.26	20.70	21.00	21.00	1.25%	3,325,800
Jul 8, 2026	21.80	22.08	20.74	20.74	20.74	-4.86%	4,324,120
Jul 7, 2026	21.70	22.30	21.40	21.80	21.80	0.18%	3,648,865
Jul 6, 2026	22.96	22.96	21.76	21.76	21.76	-4.48%	4,261,445
Jul 3, 2026	21.64	22.78	21.64	22.78	22.78	5.27%	5,169,265
Jul 2, 2026	21.60	22.28	21.60	21.64	21.64	0.37%	3,052,745
Jul 1, 2026	22.00	22.62	21.54	21.56	21.56	-3.06%	6,090,450
Jun 30, 2026	23.00	23.76	22.02	22.24	22.24	-3.30%	7,242,575
Jun 29, 2026	24.20	24.48	23.00	23.00	23.00	-6.05%	5,214,655
Jun 26, 2026	24.50	24.56	23.68	24.48	24.48	0.82%	3,818,240
Jun 25, 2026	25.88	26.10	24.20	24.28	24.28	-6.25%	7,190,540
Jun 24, 2026	24.90	26.28	24.58	25.90	25.90	5.20%	10,232,420
Jun 23, 2026	24.40	25.02	24.14	24.62	24.62	1.23%	4,294,725
Jun 22, 2026	24.66	25.20	23.98	24.32	24.32	-0.98%	5,191,365