IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	13.53	13.62	13.23	13.28	13.28	-0.75%	3,613,699
Sep 17, 2025	13.60	13.77	13.35	13.38	13.38	-1.83%	4,193,454
Sep 16, 2025	13.47	13.67	13.18	13.63	13.63	1.94%	4,874,750
Sep 15, 2025	12.62	13.48	12.52	13.37	13.37	5.28%	4,582,613
Sep 12, 2025	12.71	12.78	12.49	12.70	12.70	-0.31%	3,471,459
Sep 11, 2025	13.24	13.64	12.74	12.74	12.74	-3.19%	5,672,399
Sep 10, 2025	13.07	13.29	12.95	13.16	13.16	1.31%	2,391,771
Sep 9, 2025	12.88	13.13	12.83	12.99	12.99	0.93%	3,875,404
Sep 8, 2025	13.25	13.25	12.78	12.87	12.87	-3.23%	4,089,830
Sep 5, 2025	13.17	13.44	13.04	13.30	13.30	1.29%	4,543,642
Sep 4, 2025	12.93	13.26	12.93	13.13	13.13	1.63%	4,193,832
Sep 3, 2025	13.52	13.54	12.85	12.92	12.92	-4.01%	7,806,720
Sep 2, 2025	14.14	14.16	13.15	13.46	13.46	-4.40%	5,828,796
Sep 1, 2025	13.70	14.23	13.70	14.08	14.08	2.77%	5,168,397
Aug 29, 2025	13.70	13.78	13.61	13.70	13.70	0.07%	2,159,640
Aug 28, 2025	13.74	13.87	13.67	13.69	13.69	0.44%	2,901,367
Aug 27, 2025	13.91	14.08	13.63	13.63	13.63	-2.01%	4,178,001
Aug 26, 2025	13.88	13.91	13.77	13.91	13.91	0.22%	4,426,931
Aug 25, 2025	13.95	14.03	13.77	13.88	13.88	-0.14%	6,970,571
Aug 22, 2025	13.65	14.30	13.59	13.90	13.90	2.43%	8,598,814
Aug 21, 2025	13.63	13.74	13.56	13.57	13.57	-0.37%	4,632,755
Aug 20, 2025	13.61	13.72	13.43	13.62	13.62	-0.37%	7,989,852
Aug 19, 2025	13.90	14.04	13.57	13.67	13.67	-3.73%	8,830,930
Aug 18, 2025	14.31	14.45	14.10	14.20	14.20	-0.28%	5,613,789
Aug 15, 2025	13.88	14.32	13.85	14.24	14.24	2.82%	9,632,743
Aug 14, 2025	13.55	13.92	13.50	13.85	13.85	1.09%	6,985,475
Aug 13, 2025	13.59	13.84	13.37	13.70	13.70	2.01%	4,602,163
Aug 12, 2025	13.27	13.69	13.21	13.43	13.43	1.44%	6,443,615
Aug 11, 2025	13.27	13.29	13.16	13.24	13.24	0.68%	2,521,300
Aug 8, 2025	13.49	13.54	13.15	13.15	13.15	-2.59%	4,293,814
Aug 7, 2025	13.29	13.50	13.10	13.50	13.50	2.82%	4,849,809
Aug 6, 2025	13.09	13.23	12.87	13.13	13.13	0.92%	3,786,237
Aug 5, 2025	13.33	13.34	12.96	13.01	13.01	-1.59%	4,831,435
Aug 4, 2025	13.35	13.44	13.22	13.22	13.22	-0.38%	2,604,180
Aug 1, 2025	13.47	13.48	13.24	13.27	13.27	-1.04%	1,827,402
Jul 31, 2025	13.18	13.52	13.18	13.41	13.41	1.75%	2,565,640
Jul 30, 2025	12.92	13.26	12.84	13.18	13.18	2.57%	3,443,257