IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	17.40	17.54	17.10	17.54	-	1.27%	298,617
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
Dec 19, 2025	19.45	19.66	19.02	19.15	19.15	-1.14%	808,391
Dec 18, 2025	19.50	19.63	19.33	19.37	19.37	-0.21%	697,921
Dec 17, 2025	19.92	20.04	19.41	19.41	19.41	-2.66%	1,744,031
Dec 16, 2025	19.16	20.64	19.16	19.94	19.94	4.23%	5,006,090
Dec 15, 2025	18.78	19.24	18.71	19.13	19.13	1.86%	1,057,039
Dec 12, 2025	18.84	18.93	18.45	18.78	18.78	-0.27%	1,142,011
Dec 11, 2025	18.94	19.12	18.81	18.83	18.83	-0.58%	1,226,324
Dec 10, 2025	19.23	19.30	18.94	18.94	18.94	-1.51%	1,026,850
Dec 9, 2025	19.44	19.63	19.15	19.23	19.23	-1.03%	1,323,896
Dec 8, 2025	19.44	19.73	19.30	19.43	19.43	0.88%	1,071,974
Dec 5, 2025	19.73	19.73	19.24	19.26	19.26	-2.53%	1,016,353
Dec 4, 2025	19.30	20.32	19.23	19.76	19.76	2.70%	2,553,090
Dec 3, 2025	19.47	19.72	19.18	19.24	19.24	0.21%	958,174
Dec 2, 2025	19.03	19.66	18.99	19.20	19.20	1.53%	1,211,754
Dec 1, 2025	18.95	19.52	18.90	18.91	18.91	-0.21%	1,084,099
Nov 28, 2025	19.03	19.23	18.81	18.95	18.95	-1.46%	992,622
Nov 27, 2025	19.89	20.20	19.15	19.23	19.23	-2.73%	1,367,325
Nov 26, 2025	20.46	20.66	19.73	19.77	19.77	-3.37%	1,612,470
Nov 25, 2025	20.80	21.30	20.46	20.46	20.46	0.10%	3,921,653
Nov 24, 2025	20.12	21.14	20.12	20.44	20.44	-0.68%	2,757,976
Nov 21, 2025	19.92	21.70	19.90	20.58	20.58	3.31%	4,971,811
Nov 20, 2025	19.65	20.48	19.53	19.92	19.92	2.15%	2,835,265
Nov 19, 2025	19.62	19.92	19.34	19.50	19.50	-0.51%	1,776,471
Nov 18, 2025	19.62	20.34	18.83	19.60	19.60	-1.61%	2,133,659
Nov 17, 2025	20.92	22.00	19.88	19.92	19.92	-4.69%	4,768,219
Nov 14, 2025	21.40	22.98	20.58	20.90	20.90	-1.60%	11,389,150
Nov 13, 2025	20.00	21.24	19.83	21.24	21.24	9.99%	7,341,490
Nov 12, 2025	19.56	20.68	19.10	19.31	19.31	-0.31%	2,872,864
Nov 11, 2025	20.18	20.20	18.80	19.37	19.37	-3.34%	1,518,856
Nov 10, 2025	22.00	22.00	19.95	20.04	20.04	-5.47%	4,706,975