IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	15.11	15.22	14.65	15.03	14.83	-0.53%	5,247,702
Jun 22, 2026	14.72	15.18	14.66	15.11	14.91	2.65%	3,260,964
Jun 19, 2026	15.00	15.02	14.72	14.72	14.53	-2.19%	2,147,839
Jun 18, 2026	15.31	15.34	15.05	15.05	14.85	-1.76%	2,412,709
Jun 17, 2026	15.17	15.35	15.11	15.32	15.12	0.79%	5,123,694
Jun 16, 2026	14.62	15.30	14.52	15.20	15.00	3.97%	7,644,243
Jun 15, 2026	14.42	14.74	14.42	14.62	14.43	2.60%	4,845,515
Jun 12, 2026	14.22	14.33	13.92	14.25	14.06	0.71%	3,291,554
Jun 11, 2026	14.17	14.21	13.74	14.15	13.96	0.07%	3,958,783
Jun 10, 2026	14.23	14.24	13.84	14.14	13.95	-0.84%	3,461,100
Jun 9, 2026	14.04	14.60	14.00	14.26	14.07	1.57%	7,867,027
Jun 8, 2026	13.52	14.10	13.35	14.04	13.85	2.71%	7,612,546
Jun 5, 2026	13.82	13.82	13.50	13.67	13.49	-0.29%	2,689,114
Jun 4, 2026	13.55	13.82	13.41	13.71	13.53	1.26%	3,845,178
Jun 3, 2026	13.98	13.98	13.46	13.54	13.36	-2.94%	4,070,177
Jun 2, 2026	13.22	14.04	13.22	13.95	13.77	4.97%	7,898,615
Jun 1, 2026	12.48	13.50	12.43	13.29	13.11	7.87%	10,334,140
May 26, 2026	12.38	12.48	12.30	12.32	12.16	-0.32%	1,864,125
May 25, 2026	12.40	12.47	12.25	12.36	12.20	-0.48%	3,390,913
May 22, 2026	12.10	12.50	12.09	12.42	12.26	2.14%	6,577,377
May 21, 2026	12.82	12.86	12.16	12.16	12.00	-4.85%	5,430,132
May 20, 2026	12.89	12.90	12.71	12.78	12.61	-0.85%	2,599,728
May 18, 2026	13.53	13.54	12.89	12.89	12.72	-3.16%	4,093,575
May 15, 2026	13.10	13.31	12.97	13.31	13.13	0.53%	3,748,763
May 14, 2026	13.01	13.32	13.00	13.24	13.06	2.00%	5,453,986
May 13, 2026	12.92	13.20	12.81	12.98	12.81	1.09%	10,741,030
May 12, 2026	13.00	13.18	12.78	12.84	12.67	-4.18%	13,488,420
May 11, 2026	13.30	13.53	13.28	13.40	13.22	0.60%	4,355,966
May 8, 2026	13.40	13.56	13.31	13.32	13.14	-1.41%	13,131,960
May 7, 2026	12.91	13.67	12.91	13.51	13.33	4.81%	9,351,567
May 6, 2026	12.83	12.91	12.67	12.89	12.72	2.22%	11,510,760
May 5, 2026	12.27	12.71	12.26	12.61	12.44	2.94%	9,490,570
May 4, 2026	12.35	12.35	12.06	12.25	12.09	0.16%	9,578,371
Apr 30, 2026	12.14	12.36	12.08	12.23	12.07	0.74%	8,182,447
Apr 29, 2026	12.38	12.38	11.97	12.14	11.98	-1.30%	8,823,089