IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	15.65	15.94	15.50	15.94	15.94	1.72%	2,750,306
Nov 27, 2025	15.68	15.79	15.57	15.67	15.67	0.84%	2,619,167
Nov 26, 2025	15.33	15.59	15.23	15.54	15.54	1.37%	2,137,216
Nov 25, 2025	15.75	15.75	14.99	15.33	15.33	-0.97%	3,962,472
Nov 24, 2025	15.38	15.70	15.30	15.48	15.48	0.65%	3,873,896
Nov 21, 2025	15.06	15.47	14.78	15.38	15.38	2.95%	3,853,949
Nov 20, 2025	14.99	15.06	14.75	14.94	14.94	0.81%	1,607,758
Nov 19, 2025	14.85	14.99	14.77	14.82	14.82	0.14%	1,845,986
Nov 18, 2025	14.94	15.10	14.70	14.80	14.80	-0.54%	1,988,547
Nov 17, 2025	14.50	15.08	14.50	14.88	14.88	3.12%	3,914,159
Nov 14, 2025	14.92	14.92	14.38	14.43	14.43	-2.83%	2,724,619
Nov 13, 2025	14.30	15.08	14.30	14.85	14.85	2.77%	6,030,926
Nov 12, 2025	14.65	14.70	14.19	14.45	14.45	-0.07%	4,269,337
Nov 11, 2025	15.10	15.10	14.28	14.46	14.46	-1.97%	5,197,697
Nov 10, 2025	14.86	14.98	14.63	14.75	14.75	-0.67%	3,328,675
Nov 7, 2025	15.09	15.22	14.72	14.85	14.85	-1.07%	4,156,668
Nov 6, 2025	14.55	15.06	14.45	15.01	15.01	2.95%	5,028,507
Nov 5, 2025	14.62	14.63	14.23	14.58	14.58	-	3,657,137
Nov 4, 2025	14.29	14.60	13.99	14.58	14.58	2.46%	3,633,809
Nov 3, 2025	14.01	14.39	14.00	14.23	14.23	2.37%	4,924,506
Oct 31, 2025	13.59	13.90	13.50	13.90	13.90	2.28%	2,940,747
Oct 30, 2025	13.56	13.70	13.50	13.59	13.59	0.44%	2,540,965
Oct 28, 2025	13.41	13.76	13.31	13.53	13.53	1.35%	1,575,555
Oct 27, 2025	13.63	13.69	13.33	13.35	13.35	-2.05%	4,031,661
Oct 24, 2025	13.29	13.83	13.29	13.63	13.63	3.02%	5,762,255
Oct 23, 2025	13.27	13.44	13.22	13.23	13.23	0.15%	3,203,844
Oct 22, 2025	13.36	13.60	13.21	13.21	13.21	-0.97%	3,363,553
Oct 21, 2025	13.33	13.54	13.24	13.34	13.34	-0.15%	3,476,309
Oct 20, 2025	13.14	13.48	12.88	13.36	13.36	1.98%	4,367,137
Oct 17, 2025	13.50	13.55	13.05	13.10	13.10	-2.96%	4,016,387
Oct 16, 2025	13.84	13.93	13.50	13.50	13.50	-3.71%	5,443,260
Oct 15, 2025	14.07	14.20	13.50	14.02	14.02	-0.28%	7,197,065
Oct 14, 2025	13.79	14.46	13.54	14.06	14.06	3.08%	16,861,230
Oct 13, 2025	13.79	13.95	13.64	13.64	13.64	-2.64%	5,324,929
Oct 10, 2025	13.37	14.10	13.34	14.01	14.01	5.02%	6,167,824
Oct 9, 2025	13.76	13.99	13.31	13.34	13.34	-2.20%	5,112,064
Oct 8, 2025	13.40	13.94	13.38	13.64	13.64	1.79%	7,846,255
Oct 7, 2025	13.14	13.49	13.09	13.40	13.40	1.82%	3,296,622
Oct 6, 2025	13.54	13.59	13.11	13.16	13.16	-2.52%	3,731,248
Oct 3, 2025	13.26	13.50	12.93	13.50	13.50	1.96%	5,717,743
Oct 2, 2025	13.37	13.39	13.09	13.24	13.24	-0.53%	1,988,418
Oct 1, 2025	13.15	13.42	12.90	13.31	13.31	1.29%	3,345,955
Sep 30, 2025	13.03	13.20	12.99	13.14	13.14	1.08%	2,731,539
Sep 29, 2025	13.05	13.14	12.97	13.00	13.00	-0.38%	3,560,797
Sep 26, 2025	13.55	13.60	13.02	13.05	13.05	-3.55%	4,607,675
Sep 25, 2025	13.59	13.65	13.44	13.53	13.53	0.22%	2,822,674
Sep 24, 2025	13.35	13.62	13.25	13.50	13.50	1.35%	3,345,957
Sep 23, 2025	13.35	13.49	13.25	13.32	13.32	-1.19%	3,763,801
Sep 22, 2025	13.51	13.66	13.42	13.48	13.48	2.82%	4,571,123
Sep 19, 2025	13.29	13.39	13.06	13.11	13.11	-1.28%	4,451,118