IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	31.30	32.90	31.18	32.06	32.06	3.96%	3,027,497
Jun 19, 2026	30.00	31.18	29.56	30.84	30.84	2.80%	2,224,306
Jun 18, 2026	29.80	30.12	29.42	30.00	30.00	1.69%	908,087
Jun 17, 2026	29.56	29.98	29.30	29.50	29.50	-0.07%	715,752
Jun 16, 2026	29.42	30.64	29.24	29.52	29.52	-1.07%	2,296,628
Jun 15, 2026	27.90	30.02	27.90	29.84	29.84	7.80%	3,202,856
Jun 12, 2026	28.30	28.60	27.56	27.68	27.68	-0.57%	1,880,636
Jun 11, 2026	28.64	28.64	27.60	27.84	27.84	-1.35%	995,131
Jun 10, 2026	29.00	29.02	28.18	28.22	28.22	-2.29%	1,391,860
Jun 9, 2026	30.08	30.50	28.64	28.88	28.88	-3.99%	2,091,472
Jun 8, 2026	29.18	30.48	29.10	30.08	30.08	2.31%	1,819,219
Jun 5, 2026	30.70	31.56	29.10	29.40	29.40	-4.42%	3,832,960
Jun 4, 2026	31.10	31.48	29.90	30.76	30.76	-0.26%	3,071,680
Jun 3, 2026	30.80	31.86	30.56	30.84	30.84	-0.52%	3,350,764
Jun 2, 2026	30.12	31.16	30.10	31.00	31.00	2.99%	2,196,492
Jun 1, 2026	29.20	31.14	29.16	30.10	30.10	4.22%	4,473,650
May 26, 2026	28.66	29.34	28.06	28.88	28.88	2.41%	689,258
May 25, 2026	28.00	28.86	27.40	28.20	28.20	2.92%	1,612,063
May 22, 2026	25.56	27.44	24.94	27.40	27.40	3.87%	1,598,498
May 21, 2026	27.60	28.20	26.38	26.38	26.38	-5.45%	2,565,898
May 20, 2026	28.66	29.46	27.78	27.90	27.90	-3.19%	1,756,603
May 18, 2026	29.50	29.72	28.76	28.82	28.82	-2.31%	2,090,251
May 15, 2026	30.18	30.52	29.10	29.50	29.50	-2.25%	2,899,202
May 14, 2026	29.12	30.52	28.66	30.18	30.18	5.16%	4,082,317
May 13, 2026	29.22	29.46	28.16	28.70	28.70	-0.69%	2,974,638
May 12, 2026	30.00	31.24	28.54	28.90	28.90	-3.67%	4,541,305
May 11, 2026	30.20	30.80	28.78	30.00	30.00	2.18%	5,369,863
May 8, 2026	29.32	29.98	28.98	29.36	29.36	-0.74%	3,348,771
May 7, 2026	28.14	30.74	27.94	29.58	29.58	4.67%	7,973,550
May 6, 2026	28.08	28.58	27.66	28.26	28.26	0.93%	3,711,759
May 5, 2026	28.78	28.86	27.44	28.00	28.00	-2.37%	6,644,326
May 4, 2026	26.92	28.68	25.98	28.68	28.68	6.54%	9,179,758
Apr 30, 2026	27.90	27.90	26.10	26.92	26.92	-0.52%	6,836,428
Apr 29, 2026	26.88	28.30	25.04	27.06	27.06	2.66%	15,950,260
Apr 28, 2026	25.60	27.68	25.26	26.36	26.36	4.69%	22,962,490
Apr 27, 2026	24.58	25.40	24.32	25.18	25.18	2.78%	5,846,180
Apr 24, 2026	23.70	24.58	23.56	24.50	24.50	3.38%	3,631,458
Apr 22, 2026	23.80	23.82	23.42	23.70	23.70	0.34%	1,028,243
Apr 21, 2026	24.36	24.70	23.48	23.62	23.62	-3.20%	1,364,852
Apr 20, 2026	23.70	24.68	23.40	24.40	24.40	1.92%	2,708,197
Apr 17, 2026	23.82	24.32	23.64	23.94	23.94	1.01%	1,665,581
Apr 16, 2026	23.38	23.88	23.22	23.70	23.70	1.37%	1,228,322
Apr 15, 2026	23.72	23.72	22.54	23.38	23.38	-1.43%	1,090,747
Apr 14, 2026	23.78	24.14	22.98	23.72	23.72	0.68%	4,099,921
Apr 13, 2026	24.30	24.30	23.18	23.56	23.56	-2.97%	2,477,590
Apr 10, 2026	23.74	24.52	23.34	24.28	24.28	2.27%	2,463,115
Apr 9, 2026	23.60	24.42	23.50	23.74	23.74	-0.59%	1,810,265
Apr 8, 2026	23.60	24.18	22.90	23.88	23.88	5.01%	1,908,005
Apr 7, 2026	22.70	23.44	22.26	22.74	22.74	1.52%	2,385,808
Apr 6, 2026	21.20	22.80	21.12	22.40	22.40	5.66%	2,302,984