IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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