IST:OZRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	12.88	13.00	11.71	11.99	11.99	-7.77%	1,342,523
Nov 27, 2025	14.00	14.03	12.70	13.00	13.00	-7.14%	1,576,102
Nov 26, 2025	12.76	14.03	12.45	14.00	14.00	9.72%	2,742,943
Nov 25, 2025	11.82	12.76	11.29	12.76	12.76	10.00%	3,359,694
Nov 24, 2025	10.95	11.68	10.90	11.60	11.60	5.55%	566,865
Nov 21, 2025	11.20	11.46	10.91	10.99	10.99	-0.27%	340,003
Nov 20, 2025	10.84	11.64	10.84	11.02	11.02	-3.16%	229,107
Nov 19, 2025	11.50	11.80	11.14	11.38	11.38	-1.04%	552,624
Nov 18, 2025	11.37	12.10	10.96	11.50	11.50	3.79%	830,818
Nov 17, 2025	10.95	11.39	10.81	11.08	11.08	1.19%	386,635
Nov 14, 2025	11.14	11.59	10.94	10.95	10.95	-4.62%	207,788
Nov 13, 2025	11.21	11.60	10.76	11.48	11.48	-1.96%	367,472
Nov 12, 2025	11.06	12.04	11.06	11.71	11.71	-4.64%	572,589
Nov 11, 2025	11.22	12.30	10.37	12.28	12.28	6.60%	622,612
Nov 10, 2025	11.47	11.90	10.99	11.52	11.52	0.44%	597,128
Nov 7, 2025	10.45	11.53	10.18	11.47	11.47	8.21%	921,605