IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	29.52	29.72	28.80	29.22	-	-0.95%	981,965
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
Apr 3, 2026	21.98	21.98	21.20	21.20	21.20	-3.64%	780,109
Apr 2, 2026	21.18	22.00	20.76	22.00	22.00	3.87%	1,763,687
Apr 1, 2026	21.12	21.32	20.36	21.18	21.18	0.57%	861,857
Mar 31, 2026	20.60	21.20	20.36	21.06	21.06	2.23%	1,306,072
Mar 30, 2026	21.00	21.50	20.36	20.60	20.60	-1.06%	918,898
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%	17,527,060
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