IST:OZRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.86	32.88	30.20	31.58	-	2.33%	140,649
Mar 26, 2026	32.52	33.38	30.86	30.86	30.86	-8.91%	903,612
Mar 25, 2026	35.22	35.58	32.00	33.88	33.88	-3.91%	1,469,244
Mar 24, 2026	38.68	39.80	35.00	35.26	35.26	-8.84%	779,691
Mar 23, 2026	36.04	38.86	34.50	38.68	38.68	6.85%	763,751
Mar 19, 2026	34.06	36.80	34.06	36.20	36.20	6.41%	249,030
Mar 18, 2026	32.52	35.02	30.96	34.02	34.02	4.61%	904,109
Mar 17, 2026	30.36	34.00	30.36	32.52	32.52	0.74%	602,938
Mar 16, 2026	32.26	34.02	30.92	32.28	32.28	-0.68%	889,397
Mar 13, 2026	31.10	33.48	28.80	32.50	32.50	4.50%	1,374,200
Mar 12, 2026	30.00	31.10	28.60	31.10	31.10	9.97%	1,386,021
Mar 11, 2026	25.72	28.28	25.00	28.28	28.28	9.95%	1,222,407
Mar 10, 2026	25.26	26.00	24.52	25.72	25.72	1.82%	553,158
Mar 9, 2026	24.00	25.30	23.04	25.26	25.26	-0.16%	555,357
Mar 6, 2026	26.46	26.48	24.98	25.30	25.30	-3.88%	568,045
Mar 5, 2026	25.12	27.00	23.88	26.32	26.32	6.13%	855,793
Mar 4, 2026	25.22	25.84	24.10	24.80	24.80	-1.67%	573,815
Mar 3, 2026	24.10	25.72	23.28	25.22	25.22	3.45%	674,480
Mar 2, 2026	24.38	25.60	24.32	24.38	24.38	-9.64%	919,403
Feb 27, 2026	26.90	28.64	24.88	26.98	26.98	-0.15%	1,169,989
Feb 26, 2026	24.76	28.00	24.34	27.02	27.02	4.89%	862,060
Feb 25, 2026	25.06	27.52	22.74	25.76	25.76	1.98%	1,593,404
Feb 24, 2026	26.50	27.14	24.62	25.26	25.26	-7.00%	1,334,971
Feb 23, 2026	27.50	28.94	26.16	27.16	27.16	-1.24%	1,538,026
Feb 20, 2026	25.18	27.50	24.00	27.50	27.50	9.21%	1,883,502
Feb 19, 2026	22.40	25.18	22.34	25.18	25.18	9.96%	1,997,402
Feb 18, 2026	25.22	25.88	22.90	22.90	22.90	-9.20%	1,469,233
Feb 17, 2026	23.24	25.22	22.12	25.22	25.22	9.94%	2,067,922
Feb 16, 2026	21.24	22.94	20.84	22.94	22.94	9.97%	1,641,145
Feb 13, 2026	18.35	20.86	18.21	20.86	20.86	9.96%	2,261,669
Feb 12, 2026	20.00	20.00	17.92	18.97	18.97	-4.72%	1,669,052
Feb 11, 2026	19.66	20.72	19.30	19.91	19.91	1.27%	467,509
Feb 10, 2026	20.18	20.26	19.41	19.66	19.66	-2.58%	537,728
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