IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.53	12.05	11.52	12.03	12.03	5.07%	4,171,981
Nov 3, 2026	11.21	11.52	11.08	11.45	11.45	1.78%	2,516,451
Nov 2, 2026	11.10	11.25	10.90	11.25	11.25	1.35%	2,818,114
Oct 30, 2026	11.40	11.40	11.08	11.10	11.10	-3.14%	1,632,043
Oct 28, 2026	11.37	11.47	11.31	11.46	11.46	0.26%	712,589
Oct 27, 2026	11.22	11.51	11.22	11.43	11.43	1.42%	2,742,923
Oct 26, 2026	11.38	11.44	11.22	11.27	11.27	-0.27%	3,083,313
Oct 23, 2026	11.00	11.30	10.78	11.30	11.30	2.73%	5,284,385
Oct 22, 2026	11.04	11.25	10.92	11.00	11.00	-0.45%	2,524,273
Oct 21, 2026	11.17	11.25	10.96	11.05	11.05	-1.25%	2,891,394
Oct 20, 2026	10.95	11.35	10.74	11.19	11.19	2.47%	2,846,368
Oct 19, 2026	11.20	11.26	10.90	10.92	10.92	-3.11%	5,916,833
Oct 16, 2026	11.54	11.57	11.12	11.27	11.27	-2.93%	2,883,254
Oct 15, 2026	11.78	11.78	11.52	11.61	11.61	-1.61%	5,121,350
Oct 14, 2026	11.92	11.92	11.78	11.80	11.80	-0.84%	2,430,130
Oct 13, 2026	11.97	11.98	11.82	11.90	11.90	-0.50%	8,948,417
Oct 12, 2026	12.14	12.15	11.91	11.96	11.96	-0.83%	5,863,864
Oct 9, 2026	11.82	12.07	11.82	12.06	12.06	2.29%	7,973,672
Oct 8, 2026	12.05	12.08	11.57	11.79	11.79	-1.67%	3,617,829
Oct 7, 2026	12.23	12.23	11.90	11.99	11.99	-1.64%	1,780,838
Oct 6, 2026	12.26	12.33	12.19	12.19	12.19	-0.73%	1,773,358
Oct 5, 2026	12.30	12.45	12.27	12.28	12.28	0.57%	2,499,794
Oct 2, 2026	12.33	12.35	12.18	12.21	12.21	-0.89%	1,043,496
Oct 1, 2026	12.04	12.39	12.04	12.32	12.32	2.33%	1,898,817
Sep 30, 2026	12.03	12.16	11.98	12.04	12.04	0.08%	2,755,570
Sep 29, 2026	12.00	12.09	11.95	12.03	12.03	0.25%	1,700,352
Sep 28, 2026	12.05	12.12	11.86	12.00	12.00	-1.40%	3,815,183
Sep 25, 2026	12.17	12.33	12.08	12.17	12.17	-0.08%	2,403,301
Sep 24, 2026	12.31	12.46	12.11	12.18	12.18	-1.38%	3,332,679
Sep 23, 2026	12.37	12.55	12.29	12.35	12.35	-	4,043,081
Sep 22, 2026	11.95	12.49	11.95	12.35	12.35	2.40%	2,832,288
Sep 21, 2026	12.02	12.08	11.59	12.06	12.06	0.58%	4,259,488
Sep 18, 2026	12.50	12.53	11.99	11.99	11.99	-4.69%	5,157,308
Sep 17, 2026	12.20	12.67	12.20	12.58	12.58	3.03%	3,855,920
Sep 16, 2026	12.52	12.65	11.99	12.21	12.21	-2.94%	7,026,036
Sep 15, 2026	13.03	13.03	12.56	12.58	12.58	-2.78%	2,108,921
Sep 14, 2026	13.12	13.14	12.94	12.94	12.94	-1.45%	1,997,227
Sep 11, 2026	13.28	13.38	13.13	13.13	13.13	-1.65%	1,686,635
Sep 10, 2026	13.36	13.51	13.16	13.35	13.35	0.38%	2,063,429
Sep 9, 2026	13.40	13.55	13.28	13.30	13.30	0.15%	3,014,448
Sep 8, 2026	13.20	13.49	12.99	13.28	13.28	0.91%	4,514,053
Sep 7, 2026	13.27	13.29	13.10	13.16	13.16	-0.45%	1,637,567
Sep 4, 2026	13.28	13.30	13.15	13.22	13.22	-0.08%	1,382,356
Sep 3, 2026	13.41	13.43	13.17	13.23	13.23	-1.12%	1,835,347
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