IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.42	21.76	20.72	20.82	20.82	-1.23%	1,992,408
Mar 26, 2026	20.80	22.32	20.68	21.08	21.08	1.64%	2,965,705
Mar 25, 2026	21.38	22.18	20.60	20.74	20.74	-2.08%	2,550,728
Mar 24, 2026	21.86	22.58	21.18	21.18	21.18	-2.93%	1,898,849
Mar 23, 2026	21.10	21.94	20.16	21.82	21.82	-1.53%	5,409,542
Mar 19, 2026	24.62	24.62	22.16	22.16	22.16	-9.99%	4,589,877
Mar 18, 2026	24.00	24.62	23.70	24.62	24.62	2.58%	5,938,218
Mar 17, 2026	22.18	24.36	22.04	24.00	24.00	8.30%	13,691,100
Mar 16, 2026	22.64	22.64	21.70	22.16	22.16	-0.98%	2,244,168
Mar 13, 2026	23.06	23.06	22.06	22.38	22.38	-2.95%	4,448,567
Mar 12, 2026	21.80	24.20	21.06	23.06	23.06	4.82%	17,527,064
Mar 11, 2026	22.18	22.40	20.50	22.00	22.00	2.23%	10,682,590
Mar 10, 2026	20.00	21.52	19.46	21.52	21.52	9.91%	15,875,520
Mar 9, 2026	18.90	19.80	18.44	19.58	19.58	2.51%	2,443,864
Mar 6, 2026	18.93	19.17	18.65	19.10	19.10	0.69%	1,612,412
Mar 5, 2026	19.37	19.75	18.84	18.97	18.97	-1.66%	2,711,983
Mar 4, 2026	18.08	19.67	17.69	19.29	19.29	6.87%	3,876,925
Mar 3, 2026	18.09	18.20	17.67	18.05	18.05	-0.28%	1,450,366
Mar 2, 2026	18.58	18.88	17.92	18.10	18.10	-7.08%	2,004,790
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