IST:OZRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.00	32.60	28.96	31.64	31.64	3.81%	321,263
Jun 16, 2026	29.30	31.20	28.00	30.48	30.48	3.25%	674,132
Jun 15, 2026	30.70	30.70	29.18	29.52	29.52	-2.25%	365,286
Jun 12, 2026	31.36	32.00	30.06	30.20	30.20	-2.27%	408,953
Jun 11, 2026	31.88	32.54	30.50	30.90	30.90	-3.44%	413,459
Jun 10, 2026	33.00	34.30	31.02	32.00	32.00	-4.08%	477,432
Jun 9, 2026	32.02	35.42	32.02	33.36	33.36	1.58%	543,472
Jun 8, 2026	32.62	34.28	32.04	32.84	32.84	-1.38%	294,593
Jun 5, 2026	33.90	33.90	32.60	33.30	33.30	-2.12%	152,930
Jun 4, 2026	33.80	34.46	33.10	34.02	34.02	0.77%	295,959
Jun 3, 2026	34.00	34.36	33.12	33.76	33.76	-2.37%	493,287
Jun 2, 2026	34.02	35.18	32.38	34.58	34.58	-2.87%	510,717
Jun 1, 2026	36.72	36.72	34.90	35.60	35.60	-3.05%	471,937
May 26, 2026	34.78	37.20	33.62	36.72	36.72	5.58%	304,132
May 25, 2026	31.60	35.20	31.22	34.78	34.78	8.35%	465,723
May 22, 2026	30.50	33.34	29.16	32.10	32.10	1.45%	407,967
May 21, 2026	34.16	34.74	31.64	31.64	31.64	-9.86%	588,038
May 20, 2026	35.00	37.90	34.00	35.10	35.10	-0.96%	981,079
May 18, 2026	30.80	35.44	30.80	35.44	35.44	9.99%	1,474,181
May 15, 2026	31.50	33.44	30.56	32.22	32.22	0.69%	485,927
May 14, 2026	32.42	32.64	31.10	32.00	32.00	-1.36%	376,164
May 13, 2026	32.08	32.88	31.00	32.44	32.44	1.12%	524,896
May 12, 2026	31.90	33.42	31.08	32.08	32.08	1.07%	580,360
May 11, 2026	32.56	32.70	31.02	31.74	31.74	-2.94%	742,388
May 8, 2026	33.16	34.00	32.38	32.70	32.70	-1.45%	393,934
May 7, 2026	32.50	33.70	32.20	33.18	33.18	0.42%	338,216
May 6, 2026	33.32	35.00	32.20	33.04	33.04	-1.31%	417,173
May 5, 2026	33.90	34.38	32.22	33.48	33.48	-1.24%	636,734
May 4, 2026	35.28	35.58	33.54	33.90	33.90	-4.88%	748,482
Apr 30, 2026	34.38	36.00	32.82	35.64	35.64	3.54%	782,073
Apr 29, 2026	35.74	36.40	33.70	34.42	34.42	-3.69%	599,224
Apr 28, 2026	37.66	37.66	35.20	35.74	35.74	-5.65%	492,882
Apr 27, 2026	35.68	38.96	34.06	37.88	37.88	6.05%	666,977
Apr 24, 2026	37.40	37.54	34.50	35.72	35.72	-4.75%	549,290
Apr 22, 2026	37.54	40.68	36.00	37.50	37.50	-0.21%	761,436
Apr 21, 2026	34.22	37.60	34.22	37.58	37.58	9.82%	914,498
Apr 20, 2026	32.00	34.50	31.60	34.22	34.22	5.36%	721,956
Apr 17, 2026	31.98	32.80	30.74	32.48	32.48	1.50%	486,270
Apr 16, 2026	33.30	33.96	29.96	32.00	32.00	-3.85%	779,205
Apr 15, 2026	34.60	34.96	33.06	33.28	33.28	-3.82%	612,486
Apr 14, 2026	33.74	36.00	32.52	34.60	34.60	2.19%	610,924
Apr 13, 2026	35.48	35.96	33.46	33.86	33.86	-4.57%	487,893
Apr 10, 2026	34.90	36.76	33.62	35.48	35.48	1.26%	461,039
Apr 9, 2026	33.42	35.78	32.18	35.04	35.04	4.85%	491,771
Apr 8, 2026	32.70	34.08	32.70	33.42	33.42	2.83%	336,876
Apr 7, 2026	32.90	34.58	31.48	32.50	32.50	-1.46%	694,097
Apr 6, 2026	34.60	35.92	32.88	32.98	32.98	-3.68%	429,850
Apr 3, 2026	35.32	35.98	33.90	34.24	34.24	-3.17%	301,689
Apr 2, 2026	35.98	37.00	34.20	35.36	35.36	-2.16%	383,359
Apr 1, 2026	36.24	37.52	34.76	36.14	36.14	4.69%	927,230