IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	32.70	33.04	31.36	32.98	32.34	0.86%	2,333,868
Jun 24, 2026	33.30	33.30	31.90	32.70	32.06	-1.86%	3,476,994
Jun 23, 2026	32.40	33.58	30.80	33.32	32.67	3.93%	2,859,560
Jun 22, 2026	31.30	32.90	31.18	32.06	31.43	3.96%	3,027,497
Jun 19, 2026	30.00	31.18	29.56	30.84	30.24	2.80%	2,224,306
Jun 18, 2026	29.80	30.12	29.42	30.00	29.41	1.69%	908,087
Jun 17, 2026	29.56	29.98	29.30	29.50	28.92	-0.07%	715,752
Jun 16, 2026	29.42	30.64	29.24	29.52	28.94	-1.07%	2,296,628
Jun 15, 2026	27.90	30.02	27.90	29.84	29.26	7.80%	3,202,856
Jun 12, 2026	28.30	28.60	27.56	27.68	27.14	-0.57%	1,880,636
Jun 11, 2026	28.64	28.64	27.60	27.84	27.30	-1.35%	995,131
Jun 10, 2026	29.00	29.02	28.18	28.22	27.67	-2.29%	1,391,860
Jun 9, 2026	30.08	30.50	28.64	28.88	28.32	-3.99%	2,091,472
Jun 8, 2026	29.18	30.48	29.10	30.08	29.49	2.31%	1,819,219
Jun 5, 2026	30.70	31.56	29.10	29.40	28.83	-4.42%	3,832,960
Jun 4, 2026	31.10	31.48	29.90	30.76	30.16	-0.26%	3,071,680
Jun 3, 2026	30.80	31.86	30.56	30.84	30.24	-0.52%	3,350,764
Jun 2, 2026	30.12	31.16	30.10	31.00	30.39	2.99%	2,196,492
Jun 1, 2026	29.20	31.14	29.16	30.10	29.51	4.22%	4,473,650
May 26, 2026	28.66	29.34	28.06	28.88	28.32	2.41%	689,258
May 25, 2026	28.00	28.86	27.40	28.20	27.65	2.92%	1,612,063
May 22, 2026	25.56	27.44	24.94	27.40	26.86	3.87%	1,598,498
May 21, 2026	27.60	28.20	26.38	26.38	25.86	-5.45%	2,565,898
May 20, 2026	28.66	29.46	27.78	27.90	27.35	-3.19%	1,756,603
May 18, 2026	29.50	29.72	28.76	28.82	28.26	-2.31%	2,090,251
May 15, 2026	30.18	30.52	29.10	29.50	28.92	-2.25%	2,899,202
May 14, 2026	29.12	30.52	28.66	30.18	29.59	5.16%	4,082,317
May 13, 2026	29.22	29.46	28.16	28.70	28.14	-0.69%	2,974,638
May 12, 2026	30.00	31.24	28.54	28.90	28.33	-3.67%	4,541,305
May 11, 2026	30.20	30.80	28.78	30.00	29.41	2.18%	5,369,863
May 8, 2026	29.32	29.98	28.98	29.36	28.79	-0.74%	3,348,771
May 7, 2026	28.14	30.74	27.94	29.58	29.00	4.67%	7,973,550
May 6, 2026	28.08	28.58	27.66	28.26	27.71	0.93%	3,711,759
May 5, 2026	28.78	28.86	27.44	28.00	27.45	-2.37%	6,644,326
May 4, 2026	26.92	28.68	25.98	28.68	28.12	6.54%	9,179,758
Apr 30, 2026	27.90	27.90	26.10	26.92	26.39	-0.52%	6,836,428
Apr 29, 2026	26.88	28.30	25.04	27.06	26.53	2.66%	15,950,260