IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.00	43.00	38.94	38.94	38.94	-7.51%	3,659,336
Sep 3, 2026	42.00	42.60	39.30	42.10	42.10	0.24%	3,527,300
Sep 2, 2026	44.50	44.50	42.00	42.00	42.00	-4.28%	2,427,927
Sep 1, 2026	42.96	44.04	41.72	43.88	43.88	1.11%	2,677,106
Aug 31, 2026	44.70	44.74	43.40	43.40	43.40	-2.69%	2,466,753
Aug 28, 2026	44.30	45.74	44.10	44.60	44.60	0.95%	2,133,681
Aug 27, 2026	44.46	44.46	42.70	44.18	44.18	0.82%	3,182,239
Aug 26, 2026	43.52	44.38	43.06	43.82	43.82	0.69%	2,032,772
Aug 25, 2026	42.00	44.00	41.92	43.52	43.52	3.62%	2,490,694
Aug 24, 2026	43.00	43.30	41.10	42.00	42.00	-2.33%	3,867,574
Aug 21, 2026	42.26	43.42	42.12	43.00	43.00	0.47%	2,533,941
Aug 20, 2026	43.26	43.26	40.96	42.80	42.80	-0.42%	3,342,971
Aug 19, 2026	43.10	45.80	41.06	42.98	42.98	-0.28%	6,292,150
Aug 18, 2026	42.12	44.22	39.80	43.10	43.10	1.36%	6,272,309
Aug 17, 2026	39.82	42.98	38.58	42.52	42.52	6.78%	5,593,849
Aug 14, 2026	41.14	42.50	39.00	39.82	39.82	-5.86%	5,065,892
Aug 13, 2026	42.30	42.82	38.84	42.30	42.30	-1.58%	8,251,859
Aug 12, 2026	42.16	42.98	41.98	42.98	42.98	1.94%	5,036,000
Aug 11, 2026	42.22	42.70	41.04	42.16	42.16	-0.14%	4,595,958
Aug 10, 2026	41.52	42.68	41.08	42.22	42.22	1.69%	3,833,214
Aug 7, 2026	39.74	42.18	39.56	41.52	41.52	4.48%	4,598,506
Aug 6, 2026	40.20	40.36	38.44	39.74	39.74	0.76%	2,603,794
Aug 5, 2026	37.70	41.68	37.32	39.44	39.44	4.06%	8,554,009
Aug 4, 2026	35.04	37.90	34.86	37.90	37.90	8.16%	2,605,791
Aug 3, 2026	35.04	35.72	34.24	35.04	35.04	0.11%	2,644,269
Jul 31, 2026	32.42	35.00	32.42	35.00	35.00	8.02%	2,905,577
Jul 30, 2026	32.52	32.98	31.94	32.40	32.40	-0.18%	1,354,285
Jul 29, 2026	34.68	34.68	32.32	32.46	32.46	-4.92%	1,955,221
Jul 28, 2026	35.04	35.12	33.50	34.14	34.14	-1.84%	3,248,029
Jul 27, 2026	33.42	35.32	33.26	34.78	34.78	4.07%	5,592,898
Jul 24, 2026	31.38	33.50	30.54	33.42	33.42	8.09%	4,944,476
Jul 23, 2026	33.62	34.04	30.40	30.92	30.92	-8.41%	5,193,681
Jul 22, 2026	33.22	33.88	32.92	33.76	33.76	1.93%	2,141,897
Jul 21, 2026	33.02	33.46	32.16	33.12	33.12	0.30%	2,918,704
Jul 20, 2026	30.06	33.04	30.06	33.02	33.02	9.92%	7,000,796
Jul 17, 2026	29.94	30.26	29.94	30.04	30.04	0.13%	576,846
Jul 16, 2026	29.74	30.34	29.72	30.00	30.00	0.81%	939,242
Jul 14, 2026	29.92	30.78	29.62	29.76	29.76	-0.47%	2,169,338
Jul 13, 2026	29.62	30.42	29.62	29.90	29.90	-0.66%	1,037,412
Jul 10, 2026	30.12	30.78	29.24	30.10	30.10	-	3,583,533
Jul 9, 2026	30.06	31.00	29.90	30.10	30.10	0.20%	1,314,626
Jul 8, 2026	30.14	30.70	29.82	30.04	30.04	-0.27%	1,330,746
Jul 7, 2026	30.54	31.02	29.96	30.12	30.12	-1.76%	1,714,611
Jul 6, 2026	31.20	31.50	30.46	30.66	30.66	-0.85%	2,026,616
Jul 3, 2026	32.48	33.18	31.42	31.54	30.92	-2.95%	2,192,753
Jul 2, 2026	33.74	33.74	32.00	32.50	31.86	0.74%	2,853,119
Jul 1, 2026	31.60	32.60	31.52	32.26	31.63	2.22%	1,015,525
Jun 30, 2026	32.84	32.84	31.08	31.56	30.94	-3.25%	2,205,382
Jun 29, 2026	33.30	34.00	32.58	32.62	31.98	-0.49%	2,097,435
Jun 26, 2026	33.12	33.34	32.58	32.78	32.14	-0.61%	1,906,145