IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	13.52	14.28	13.46	13.80	13.80	2.07%	10,240,840
Mar 25, 2026	13.73	13.75	13.52	13.52	13.52	-0.37%	4,177,552
Mar 24, 2026	13.93	13.97	13.54	13.57	13.57	-2.58%	5,028,973
Mar 23, 2026	13.85	14.01	13.63	13.93	13.93	-0.78%	8,048,443
Mar 19, 2026	13.59	14.36	13.51	14.04	14.04	2.63%	5,389,221
Mar 18, 2026	13.42	13.68	13.40	13.68	13.68	2.09%	7,938,705
Mar 17, 2026	13.33	13.44	13.19	13.40	13.40	0.68%	3,827,280
Mar 16, 2026	13.48	13.52	13.25	13.31	13.31	-0.82%	2,891,680
Mar 13, 2026	13.69	13.69	13.37	13.42	13.42	-2.04%	2,771,171
Mar 12, 2026	13.85	13.88	13.61	13.70	13.70	-3.25%	6,740,327
Mar 11, 2026	13.76	14.20	13.56	14.16	14.16	2.91%	8,124,560
Mar 10, 2026	13.36	13.83	13.33	13.76	13.76	5.04%	7,623,306
Mar 9, 2026	12.39	13.10	12.39	13.10	13.10	0.92%	6,580,847
Mar 6, 2026	13.37	13.39	12.90	12.98	12.98	-3.06%	4,549,485
Mar 5, 2026	13.40	13.57	13.27	13.39	13.39	0.83%	10,052,970
Mar 4, 2026	13.35	13.49	13.12	13.28	13.28	-0.52%	6,473,418
Mar 3, 2026	13.62	13.70	13.35	13.35	13.35	-2.70%	6,600,932
Mar 2, 2026	13.48	14.00	13.32	13.72	13.72	-5.57%	5,356,383
Feb 27, 2026	14.41	15.04	14.38	14.53	14.53	0.90%	4,385,561
Feb 26, 2026	14.35	14.51	14.25	14.40	14.40	0.49%	3,103,598
Feb 25, 2026	14.87	14.92	14.30	14.33	14.33	-3.44%	4,495,127
Feb 24, 2026	15.10	15.28	14.80	14.84	14.84	-1.53%	3,313,763
Feb 23, 2026	15.10	15.47	15.07	15.07	15.07	0.40%	3,269,603
Feb 20, 2026	14.98	15.16	14.78	15.01	15.01	0.60%	3,237,691
Feb 19, 2026	15.93	16.00	14.87	14.92	14.92	-5.87%	5,871,433
Feb 18, 2026	16.24	16.47	15.74	15.85	15.85	-2.34%	4,395,352