IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.58	18.88	17.92	18.12	-	-6.98%	1,338,802
Feb 27, 2026	20.18	20.44	18.92	19.48	19.48	-3.37%	3,221,518
Feb 26, 2026	19.20	20.20	18.84	20.16	20.16	4.95%	3,580,951
Feb 25, 2026	19.32	19.96	18.87	19.21	19.21	-0.52%	2,542,241
Feb 24, 2026	19.84	19.84	19.23	19.31	19.31	-2.67%	1,388,508
Feb 23, 2026	20.10	20.56	19.81	19.84	19.84	-0.05%	1,804,545
Feb 20, 2026	20.00	20.38	19.83	19.85	19.85	-0.55%	1,084,917
Feb 19, 2026	21.00	21.22	19.96	19.96	19.96	-4.95%	2,373,360
Feb 18, 2026	20.84	21.92	20.82	21.00	21.00	0.38%	4,223,858
Feb 17, 2026	21.12	21.56	20.92	20.92	20.92	-0.85%	1,878,840
Feb 16, 2026	20.78	21.58	20.74	21.10	21.10	1.93%	2,902,427
Feb 13, 2026	20.98	21.06	20.54	20.70	20.70	-0.77%	1,599,089
Feb 12, 2026	20.68	21.06	20.68	20.86	20.86	0.87%	1,674,313
Feb 11, 2026	21.16	21.16	20.60	20.68	20.68	-2.45%	2,374,486
Feb 10, 2026	20.74	21.70	20.66	21.20	21.20	2.42%	6,009,965
Feb 9, 2026	20.56	21.00	19.97	20.70	20.70	1.67%	4,532,833
Feb 6, 2026	20.40	20.58	20.02	20.36	20.36	-0.59%	1,719,023
Feb 5, 2026	20.22	20.84	19.96	20.48	20.48	1.29%	3,291,482
Feb 4, 2026	20.14	20.98	20.14	20.22	20.22	1.10%	3,821,820
Feb 3, 2026	19.74	20.44	19.50	20.00	20.00	1.52%	4,907,697
Feb 2, 2026	19.78	20.18	19.50	19.70	19.70	-0.51%	2,740,898
Jan 30, 2026	20.06	20.18	19.67	19.80	19.80	-1.30%	1,413,950
Jan 29, 2026	20.50	20.52	19.88	20.06	20.06	-1.96%	2,446,377
Jan 28, 2026	20.10	20.80	20.10	20.46	20.46	0.29%	2,977,658
Jan 27, 2026	19.70	21.10	19.66	20.40	20.40	3.34%	5,673,709
Jan 26, 2026	20.34	20.50	19.59	19.74	19.74	-1.25%	4,012,732
Jan 23, 2026	18.18	19.99	18.18	19.99	19.99	9.96%	3,735,710
Jan 22, 2026	18.06	18.28	17.92	18.18	18.18	1.22%	2,163,612
Jan 21, 2026	18.53	18.66	17.76	17.96	17.96	-3.08%	3,183,719
Jan 20, 2026	17.51	19.20	17.35	18.53	18.53	6.13%	11,456,090
Jan 19, 2026	17.36	17.57	17.10	17.46	17.46	0.81%	1,301,910
Jan 16, 2026	17.15	17.70	17.01	17.32	17.32	0.99%	1,215,698
Jan 15, 2026	16.97	17.38	16.97	17.15	17.15	-0.12%	959,123
Jan 14, 2026	17.25	17.27	16.91	17.17	17.17	-0.17%	1,370,048
Jan 13, 2026	17.23	17.35	17.01	17.20	17.20	-0.06%	1,088,769
Jan 12, 2026	17.54	17.70	17.19	17.21	17.21	-1.94%	1,072,579
Jan 9, 2026	17.97	18.07	17.55	17.55	17.55	-2.23%	1,238,301
Jan 8, 2026	18.21	18.21	17.79	17.95	17.95	-1.43%	738,972
Jan 7, 2026	18.26	18.33	17.92	18.21	18.21	-0.27%	1,020,175
Jan 6, 2026	18.53	18.53	18.17	18.26	18.26	-1.30%	495,828
Jan 5, 2026	18.23	18.84	18.02	18.50	18.50	1.48%	1,459,976
Jan 2, 2026	17.91	18.31	17.83	18.23	18.23	1.79%	1,041,073
Dec 31, 2025	18.00	18.07	17.85	17.91	17.91	-0.17%	396,780
Dec 30, 2025	17.90	18.07	17.79	17.94	17.94	0.22%	488,904
Dec 29, 2025	18.34	18.60	17.90	17.90	17.90	-2.40%	688,205
Dec 26, 2025	18.78	19.04	18.27	18.34	18.34	-2.03%	705,159
Dec 25, 2025	18.40	18.81	18.39	18.72	18.72	1.74%	398,894
Dec 24, 2025	18.58	18.79	18.20	18.40	18.40	-1.13%	653,647
Dec 23, 2025	18.61	18.97	18.57	18.61	18.61	-0.96%	600,920
Dec 22, 2025	19.32	19.32	18.62	18.79	18.79	-1.88%	620,858