IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.40	13.45	13.12	13.38	13.38	0.15%	2,948,227
Sep 1, 2026	13.52	13.74	13.36	13.36	13.36	-1.40%	3,524,391
Aug 31, 2026	13.99	13.99	13.47	13.55	13.55	-2.73%	3,533,709
Aug 28, 2026	13.83	14.10	13.59	13.93	13.93	0.87%	3,749,216
Aug 27, 2026	13.78	14.17	13.55	13.81	13.81	-0.07%	5,150,277
Aug 26, 2026	13.52	13.96	13.50	13.82	13.82	2.22%	4,417,511
Aug 25, 2026	13.53	13.78	13.36	13.52	13.52	0.22%	4,660,801
Aug 24, 2026	13.60	13.96	13.45	13.49	13.49	1.35%	6,519,338
Aug 21, 2026	13.65	14.39	13.21	13.31	13.31	0.45%	18,012,451
Aug 20, 2026	12.08	13.25	11.85	13.25	13.25	9.96%	21,468,566
Aug 19, 2026	12.27	12.31	11.91	12.05	12.05	-2.19%	9,008,150
Aug 18, 2026	12.20	12.40	11.94	12.32	12.32	-0.88%	6,001,662
Aug 17, 2026	12.78	12.80	12.35	12.43	12.43	-2.20%	2,608,037
Aug 14, 2026	12.73	12.89	12.67	12.71	12.71	-	3,486,203
Aug 13, 2026	12.51	12.87	12.51	12.71	12.71	1.44%	3,496,923
Aug 12, 2026	12.70	12.70	12.45	12.53	12.53	-0.87%	3,921,937
Aug 11, 2026	12.77	12.78	12.46	12.64	12.64	-0.94%	2,199,432
Aug 10, 2026	12.60	12.95	12.58	12.76	12.76	1.43%	2,579,992
Aug 7, 2026	12.77	12.95	12.56	12.58	12.58	-1.49%	2,487,076
Aug 6, 2026	12.58	12.90	12.53	12.77	12.77	1.59%	3,023,064
Aug 5, 2026	12.50	12.64	12.42	12.57	12.57	0.40%	3,333,144
Aug 4, 2026	12.39	12.62	12.34	12.52	12.52	1.21%	4,176,070
Aug 3, 2026	12.69	12.69	12.29	12.37	12.37	-2.52%	3,674,777
Jul 31, 2026	12.33	12.69	12.16	12.69	12.69	3.42%	3,936,785
Jul 30, 2026	12.35	12.37	12.24	12.27	12.27	-0.49%	2,101,739
Jul 29, 2026	12.79	12.83	12.32	12.33	12.33	-3.60%	5,238,864
Jul 28, 2026	12.84	13.06	12.78	12.79	12.79	-0.39%	3,528,338
Jul 27, 2026	12.90	12.94	12.77	12.84	12.84	0.39%	2,508,310
Jul 24, 2026	12.88	12.98	12.75	12.79	12.79	-0.70%	2,423,023
Jul 23, 2026	13.20	13.25	12.86	12.88	12.88	-2.28%	3,372,838
Jul 22, 2026	13.25	13.41	13.08	13.18	13.18	0.08%	3,083,407
Jul 21, 2026	13.54	13.72	13.09	13.17	13.17	-2.73%	5,779,472
Jul 20, 2026	13.49	13.63	13.39	13.54	13.54	0.37%	1,892,386
Jul 17, 2026	13.62	13.74	13.29	13.49	13.49	-1.68%	2,879,972
Jul 16, 2026	13.65	13.81	13.57	13.72	13.72	0.37%	2,941,795
Jul 14, 2026	13.75	13.78	13.62	13.67	13.67	-0.58%	1,410,684
Jul 13, 2026	13.95	14.03	13.75	13.75	13.75	-1.43%	880,738
Jul 10, 2026	13.95	14.10	13.89	13.95	13.95	0.29%	1,005,576
Jul 9, 2026	14.22	14.28	13.87	13.91	13.91	-1.70%	1,434,925
Jul 8, 2026	14.18	14.31	13.83	14.15	14.15	0.14%	7,020,259
Jul 7, 2026	13.88	14.16	13.84	14.13	14.13	0.64%	3,260,000
Jul 6, 2026	14.10	14.17	13.65	14.04	14.04	-0.50%	4,849,260
Jul 3, 2026	14.52	14.65	14.11	14.11	14.11	-2.82%	2,828,104
Jul 2, 2026	15.19	15.19	14.50	14.52	14.52	-3.78%	4,128,804
Jul 1, 2026	15.48	15.48	15.09	15.09	15.09	-2.83%	4,519,778
Jun 30, 2026	15.09	15.53	15.09	15.53	15.53	2.10%	4,178,699
Jun 29, 2026	15.43	15.53	15.09	15.21	15.21	-1.17%	5,067,929
Jun 26, 2026	14.89	15.41	14.88	15.39	15.39	3.36%	7,948,167
Jun 25, 2026	15.18	15.28	14.82	14.89	14.89	-1.85%	4,610,660
Jun 24, 2026	14.95	15.32	14.83	15.17	15.17	2.28%	4,510,827