IST:OZRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	29.00	31.00	26.10	28.36	28.36	-2.21%	280,761
Sep 16, 2026	30.14	31.68	28.78	29.00	29.00	-3.78%	316,890
Sep 15, 2026	29.60	30.74	29.08	30.14	30.14	1.01%	215,846
Sep 14, 2026	29.46	31.56	28.62	29.84	29.84	1.29%	356,879
Sep 11, 2026	29.88	30.00	29.06	29.46	29.46	-1.47%	141,006
Sep 10, 2026	29.14	30.34	28.26	29.90	29.90	3.03%	235,610
Sep 9, 2026	28.56	29.58	28.56	29.02	29.02	-	137,991
Sep 8, 2026	29.54	29.56	28.80	29.02	29.02	-1.83%	161,291
Sep 7, 2026	29.52	31.00	28.70	29.56	29.56	0.14%	216,985
Sep 4, 2026	30.30	30.30	29.06	29.52	29.52	-2.57%	212,481
Sep 3, 2026	30.00	30.88	28.62	30.30	30.30	-0.33%	239,837
Sep 2, 2026	31.42	32.00	29.90	30.40	30.40	-5.71%	377,707
Sep 1, 2026	30.50	33.38	29.14	32.24	32.24	5.84%	669,438
Aug 31, 2026	27.70	30.46	27.26	30.46	30.46	9.96%	656,675
Aug 28, 2026	27.94	28.10	27.10	27.70	27.70	-0.86%	359,218
Aug 27, 2026	28.14	29.00	27.54	27.94	27.94	-0.71%	186,514
Aug 26, 2026	27.70	28.90	27.02	28.14	28.14	1.59%	288,145
Aug 25, 2026	27.54	28.12	27.54	27.70	27.70	-1.98%	172,876
Aug 24, 2026	28.68	28.68	27.92	28.26	28.26	-1.46%	244,918
Aug 21, 2026	29.00	30.10	28.56	28.68	28.68	-2.05%	289,900
Aug 20, 2026	28.00	30.14	27.34	29.28	29.28	4.57%	198,597
Aug 19, 2026	27.90	28.88	27.52	28.00	28.00	-1.06%	150,975
Aug 18, 2026	28.00	28.38	27.08	28.30	28.30	-0.35%	234,792
Aug 17, 2026	28.04	28.72	27.50	28.40	28.40	1.28%	148,794
Aug 14, 2026	28.38	28.76	27.90	28.04	28.04	-1.20%	173,553
Aug 13, 2026	28.68	28.82	28.02	28.38	28.38	-1.05%	182,917
Aug 12, 2026	29.20	29.26	28.46	28.68	28.68	-1.71%	182,937
Aug 11, 2026	29.18	29.84	28.50	29.18	29.18	-	245,404
Aug 10, 2026	29.90	30.12	28.78	29.18	29.18	-2.41%	193,318
Aug 7, 2026	28.38	30.20	27.96	29.90	29.90	5.36%	365,411
Aug 6, 2026	27.14	28.98	27.14	28.38	28.38	-0.35%	192,808
Aug 5, 2026	29.52	29.72	28.20	28.48	28.48	-3.59%	227,140
Aug 4, 2026	30.00	30.00	29.06	29.54	29.54	-1.47%	265,029
Aug 3, 2026	28.04	30.54	27.90	29.98	29.98	7.46%	788,163
Jul 31, 2026	28.00	28.90	26.60	27.90	27.90	-0.57%	243,819
Jul 30, 2026	28.78	28.86	27.52	28.06	28.06	-2.84%	167,927
Jul 29, 2026	30.00	30.50	28.50	28.88	28.88	-3.73%	258,535
Jul 28, 2026	29.98	31.78	29.66	30.00	30.00	0.47%	514,337
Jul 27, 2026	30.74	30.78	29.28	29.86	29.86	-2.99%	339,250
Jul 24, 2026	30.50	31.80	29.60	30.78	30.78	0.92%	233,942
Jul 23, 2026	30.72	31.70	30.34	30.50	30.50	-3.17%	267,818
Jul 22, 2026	31.80	32.08	30.26	31.50	31.50	-2.30%	240,613
Jul 21, 2026	32.84	32.92	32.00	32.24	32.24	-1.83%	222,157
Jul 20, 2026	31.58	34.94	30.94	32.84	32.84	3.34%	318,519
Jul 17, 2026	32.36	33.98	31.14	31.78	31.78	-2.81%	186,072
Jul 16, 2026	34.26	34.26	32.00	32.70	32.70	-4.55%	545,158
Jul 14, 2026	32.80	36.36	32.02	34.26	34.26	1.72%	515,649
Jul 13, 2026	33.20	34.30	31.62	33.68	33.68	1.88%	325,406
Jul 10, 2026	31.26	33.94	30.02	33.06	33.06	5.49%	450,441
Jul 9, 2026	30.50	32.22	29.12	31.34	31.34	0.97%	306,484