IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.22	14.33	13.92	14.25	14.25	0.71%	3,291,554
Jun 11, 2026	14.17	14.21	13.74	14.15	14.15	0.07%	3,958,783
Jun 10, 2026	14.23	14.24	13.84	14.14	14.14	-0.84%	3,461,100
Jun 9, 2026	14.04	14.60	14.00	14.26	14.26	1.57%	7,867,027
Jun 8, 2026	13.52	14.10	13.35	14.04	14.04	2.71%	7,612,546
Jun 5, 2026	13.82	13.82	13.50	13.67	13.67	-0.29%	2,689,114
Jun 4, 2026	13.55	13.82	13.41	13.71	13.71	1.26%	3,845,178
Jun 3, 2026	13.98	13.98	13.46	13.54	13.54	-2.94%	4,070,177
Jun 2, 2026	13.22	14.04	13.22	13.95	13.95	4.97%	7,898,615
Jun 1, 2026	12.48	13.50	12.43	13.29	13.29	7.87%	10,334,140
May 26, 2026	12.38	12.48	12.30	12.32	12.32	-0.32%	1,864,125
May 25, 2026	12.40	12.47	12.25	12.36	12.36	-0.48%	3,390,913
May 22, 2026	12.10	12.50	12.09	12.42	12.42	2.14%	6,577,377
May 21, 2026	12.82	12.86	12.16	12.16	12.16	-4.85%	5,430,132
May 20, 2026	12.89	12.90	12.71	12.78	12.78	-0.85%	2,599,728
May 18, 2026	13.53	13.54	12.89	12.89	12.89	-3.16%	4,093,575
May 15, 2026	13.10	13.31	12.97	13.31	13.31	0.53%	3,748,763
May 14, 2026	13.01	13.32	13.00	13.24	13.24	2.00%	5,453,986
May 13, 2026	12.92	13.20	12.81	12.98	12.98	1.09%	10,741,030
May 12, 2026	13.00	13.18	12.78	12.84	12.84	-4.18%	13,488,420
May 11, 2026	13.30	13.53	13.28	13.40	13.40	0.60%	4,355,966
May 8, 2026	13.40	13.56	13.31	13.32	13.32	-1.41%	13,131,960
May 7, 2026	12.91	13.67	12.91	13.51	13.51	4.81%	9,351,567
May 6, 2026	12.83	12.91	12.67	12.89	12.89	2.22%	11,510,760
May 5, 2026	12.27	12.71	12.26	12.61	12.61	2.94%	9,490,570
May 4, 2026	12.35	12.35	12.06	12.25	12.25	0.16%	9,578,371
Apr 30, 2026	12.14	12.36	12.08	12.23	12.23	0.74%	8,182,447
Apr 29, 2026	12.38	12.38	11.97	12.14	12.14	-1.30%	8,823,089
Apr 28, 2026	12.63	12.70	12.23	12.30	12.30	-3.15%	6,560,852
Apr 27, 2026	12.83	12.83	12.67	12.70	12.70	-0.70%	7,089,337
Apr 24, 2026	12.88	12.97	12.75	12.79	12.79	-0.85%	2,713,228
Apr 22, 2026	13.13	13.18	12.85	12.90	12.90	-1.60%	4,801,705
Apr 21, 2026	13.32	13.38	13.08	13.11	13.11	-1.28%	4,914,695
Apr 20, 2026	13.00	13.42	12.95	13.28	13.28	0.76%	6,681,004
Apr 17, 2026	12.92	13.20	12.83	13.18	13.18	2.01%	8,501,276
Apr 16, 2026	13.00	13.07	12.81	12.92	12.92	-0.31%	6,172,908
Apr 15, 2026	12.94	13.05	12.84	12.96	12.96	0.23%	9,056,359
Apr 14, 2026	12.85	12.95	12.78	12.93	12.93	0.86%	6,442,669
Apr 13, 2026	12.80	12.88	12.71	12.82	12.82	-1.31%	4,904,660
Apr 10, 2026	12.71	13.05	12.71	12.99	12.99	2.20%	7,431,182
Apr 9, 2026	12.74	12.80	12.61	12.71	12.71	0.24%	6,748,945
Apr 8, 2026	12.54	12.80	12.54	12.68	12.68	3.59%	9,447,682
Apr 7, 2026	12.36	12.49	12.12	12.24	12.24	-0.81%	7,735,125
Apr 6, 2026	12.34	12.39	12.28	12.34	12.34	0.49%	3,904,670
Apr 3, 2026	12.33	12.42	12.24	12.28	12.28	-0.16%	7,085,600
Apr 2, 2026	12.13	12.33	12.08	12.30	12.30	0.24%	4,532,571
Apr 1, 2026	12.22	12.34	12.00	12.27	12.27	1.66%	5,264,754
Mar 31, 2026	12.11	12.19	11.92	12.07	12.07	0.08%	5,191,563
Mar 30, 2026	12.30	12.40	11.69	12.06	12.06	-2.90%	14,381,300
Mar 27, 2026	13.30	13.30	12.42	12.42	12.42	-10.00%	61,807,300