IST:OZRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	20.00	21.02	19.00	20.18	20.18	2.54%	760,395
Feb 6, 2026	18.80	20.00	18.12	19.68	19.68	4.68%	1,130,297
Feb 5, 2026	17.43	18.93	16.82	18.80	18.80	7.86%	859,089
Feb 4, 2026	17.80	18.00	17.00	17.43	17.43	-2.13%	437,730
Feb 3, 2026	18.05	18.85	17.35	17.81	17.81	-1.22%	682,562
Feb 2, 2026	17.15	18.20	16.57	18.03	18.03	5.32%	705,020
Jan 30, 2026	16.00	17.21	15.56	17.12	17.12	6.20%	804,949
Jan 29, 2026	15.65	16.40	15.44	16.12	16.12	-2.07%	601,277
Jan 28, 2026	15.81	17.35	15.30	16.46	16.46	3.98%	876,291
Jan 27, 2026	14.97	15.90	14.97	15.83	15.83	0.06%	517,446
Jan 26, 2026	16.50	16.52	15.02	15.82	15.82	-4.12%	477,311
Jan 23, 2026	15.85	17.19	15.85	16.50	16.50	4.10%	738,790
Jan 22, 2026	15.20	16.33	15.20	15.85	15.85	4.28%	892,220
Jan 21, 2026	14.15	15.25	13.90	15.20	15.20	7.42%	928,218
Jan 20, 2026	13.39	14.72	12.90	14.15	14.15	5.68%	1,080,835
Jan 19, 2026	13.68	13.68	13.20	13.39	13.39	-3.11%	456,957
Jan 16, 2026	13.20	14.33	13.03	13.82	13.82	0.73%	529,224
Jan 15, 2026	12.87	14.48	12.87	13.72	13.72	-4.06%	532,182
Jan 14, 2026	13.51	14.40	12.84	14.30	14.30	7.04%	1,090,105
Jan 13, 2026	12.15	13.36	11.92	13.36	13.36	9.96%	924,026
Jan 12, 2026	12.46	12.46	12.01	12.15	12.15	-2.57%	466,488
Jan 9, 2026	12.80	12.80	11.96	12.47	12.47	-2.96%	711,437
Jan 8, 2026	13.00	13.14	12.35	12.85	12.85	-2.28%	406,541
Jan 7, 2026	14.11	14.11	13.15	13.15	13.15	-4.71%	398,589
Jan 6, 2026	13.51	14.35	13.47	13.80	13.80	-	253,947
Jan 5, 2026	13.45	14.43	13.45	13.80	13.80	-0.72%	268,086
Jan 2, 2026	13.44	14.54	13.30	13.90	13.90	1.31%	380,626
Dec 31, 2025	13.50	14.60	13.09	13.72	13.72	1.63%	448,309
Dec 30, 2025	14.02	14.02	13.10	13.50	13.50	-4.05%	512,531
Dec 29, 2025	14.37	14.38	13.75	14.07	14.07	-2.09%	411,126
Dec 26, 2025	15.28	15.29	14.05	14.37	14.37	-6.14%	1,258,478
Dec 25, 2025	16.15	16.19	15.25	15.31	15.31	-3.77%	315,020
Dec 24, 2025	16.61	16.70	15.00	15.91	15.91	-1.24%	530,133
Dec 23, 2025	16.53	16.85	16.00	16.11	16.11	-2.72%	359,486
Dec 22, 2025	16.92	16.92	16.00	16.56	16.56	-2.13%	666,407
Dec 19, 2025	16.34	17.38	16.34	16.92	16.92	4.57%	668,818
Dec 18, 2025	16.00	16.40	15.70	16.18	16.18	3.39%	435,750
Dec 17, 2025	15.93	16.50	15.53	15.65	15.65	-1.76%	520,281
Dec 16, 2025	16.24	16.45	15.56	15.93	15.93	-1.73%	554,446
Dec 15, 2025	14.84	16.25	14.14	16.21	16.21	9.23%	1,326,600
Dec 12, 2025	14.79	15.33	14.06	14.84	14.84	0.41%	499,664
Dec 11, 2025	14.80	15.84	14.67	14.78	14.78	0.61%	729,629
Dec 10, 2025	14.95	15.26	14.65	14.69	14.69	-1.74%	384,301
Dec 9, 2025	15.18	15.35	14.66	14.95	14.95	-1.52%	512,444
Dec 8, 2025	14.30	15.65	14.00	15.18	15.18	6.15%	1,270,260
Dec 5, 2025	13.45	14.59	13.30	14.30	14.30	6.72%	818,445
Dec 4, 2025	12.62	13.63	12.62	13.40	13.40	6.26%	721,118
Dec 3, 2025	12.71	13.33	12.31	12.61	12.61	-0.94%	584,510
Dec 2, 2025	12.50	13.31	12.13	12.73	12.73	1.84%	541,058
Dec 1, 2025	11.99	12.96	11.74	12.50	12.50	4.25%	900,453