IST:OSTIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.54	1.58	1.53	1.58	1.58	1.94%	9,173,853
Aug 10, 2026	1.58	1.61	1.55	1.55	1.55	-1.90%	6,566,358
Aug 7, 2026	1.57	1.58	1.55	1.58	1.58	1.28%	8,726,878
Aug 6, 2026	1.57	1.59	1.55	1.56	1.56	-0.64%	8,363,383
Aug 5, 2026	1.57	1.57	1.55	1.57	1.57	0.64%	6,862,272
Aug 4, 2026	1.57	1.58	1.52	1.56	1.56	-	18,003,946
Aug 3, 2026	1.57	1.61	1.55	1.56	1.56	-0.64%	11,674,247
Jul 31, 2026	1.59	1.61	1.52	1.57	1.57	-0.63%	19,780,653
Jul 30, 2026	1.60	1.62	1.58	1.58	1.58	-1.25%	7,272,971
Jul 29, 2026	1.67	1.68	1.58	1.60	1.60	-4.19%	24,580,571
Jul 28, 2026	1.70	1.71	1.62	1.67	1.67	-1.76%	10,086,660
Jul 27, 2026	1.73	1.75	1.68	1.70	1.70	-1.16%	9,221,430
Jul 24, 2026	1.76	1.77	1.72	1.72	1.72	-2.27%	5,808,382
Jul 23, 2026	1.77	1.78	1.75	1.76	1.76	-	5,859,930
Jul 22, 2026	1.75	1.79	1.75	1.76	1.76	1.15%	11,328,579
Jul 21, 2026	1.77	1.78	1.73	1.74	1.74	-1.14%	9,380,463
Jul 20, 2026	1.79	1.79	1.75	1.76	1.76	-1.12%	12,734,200
Jul 17, 2026	1.76	1.84	1.74	1.78	1.78	1.71%	28,424,593
Jul 16, 2026	1.74	1.77	1.74	1.75	1.75	0.57%	20,214,898
Jul 14, 2026	1.75	1.76	1.71	1.74	1.74	-1.14%	26,702,912
Jul 13, 2026	1.80	1.81	1.75	1.76	1.76	-2.22%	12,129,980
Jul 10, 2026	1.81	1.83	1.79	1.80	1.80	-	12,342,456
Jul 9, 2026	1.82	1.82	1.78	1.80	1.80	-0.55%	19,496,958
Jul 8, 2026	1.84	1.89	1.79	1.81	1.81	-2.16%	23,337,818
Jul 7, 2026	1.89	1.91	1.84	1.85	1.85	-2.12%	18,808,530
Jul 6, 2026	1.92	1.98	1.89	1.89	1.89	-1.56%	45,963,041
Jul 3, 2026	1.90	1.95	1.88	1.92	1.92	1.59%	30,572,129
Jul 2, 2026	1.90	1.91	1.88	1.89	1.89	-	14,447,787
Jul 1, 2026	1.89	1.92	1.88	1.89	1.89	-	23,984,907
Jun 30, 2026	1.92	1.93	1.89	1.89	1.89	-1.05%	16,496,031
Jun 29, 2026	1.98	2.02	1.91	1.91	1.91	-3.54%	30,552,268
Jun 26, 2026	2.05	2.10	1.97	1.98	1.98	-3.41%	42,168,165
Jun 25, 2026	2.22	2.41	2.04	2.05	2.05	-7.66%	183,989,975
Jun 24, 2026	2.04	2.22	1.94	2.22	2.22	9.78%	153,026,449
Jun 23, 2026	1.99	2.03	1.99	2.02	2.02	1.49%	13,531,608
Jun 22, 2026	2.02	2.02	1.99	1.99	1.99	-0.37%	23,451,885
Jun 19, 2026	2.04	2.04	1.99	2.00	2.00	-1.82%	20,882,644
Jun 18, 2026	2.04	2.05	2.02	2.04	2.04	0.73%	23,400,329
Jun 17, 2026	2.03	2.04	2.02	2.02	2.02	-	18,237,451
Jun 16, 2026	2.04	2.05	2.02	2.02	2.02	-1.09%	22,507,033
Jun 15, 2026	2.04	2.09	2.03	2.04	2.04	0.36%	52,494,113
Jun 12, 2026	2.33	2.46	2.02	2.04	2.04	-8.94%	268,352,863
Jun 11, 2026	2.04	2.24	2.02	2.24	2.24	9.82%	175,423,495
Jun 10, 2026	2.04	2.09	2.02	2.04	2.04	-1.43%	21,177,187
Jun 9, 2026	2.15	2.16	2.06	2.07	2.07	-3.46%	13,324,034
Jun 8, 2026	2.10	2.16	2.07	2.14	2.14	1.05%	20,194,860
Jun 5, 2026	2.14	2.17	2.10	2.12	2.12	-	26,133,636
Jun 4, 2026	2.07	2.19	2.07	2.12	2.12	2.14%	36,308,947
Jun 3, 2026	2.04	2.10	2.02	2.07	2.07	1.45%	39,725,099
Jun 2, 2026	2.05	2.07	2.04	2.04	2.04	0.36%	11,336,571