IST:OZKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	82,481,417
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