IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.00	37.70	36.80	37.56	37.56	1.51%	665,824
Oct 8, 2026	36.54	37.00	35.96	37.00	37.00	1.15%	360,720
Oct 7, 2026	37.46	37.58	35.76	36.58	36.58	-2.35%	709,276
Oct 6, 2026	37.20	37.60	36.92	37.46	37.46	0.70%	526,449
Oct 5, 2026	36.56	37.52	36.06	37.20	37.20	1.64%	805,963
Oct 2, 2026	36.74	37.78	36.12	36.60	36.60	-0.38%	1,277,209
Oct 1, 2026	34.44	36.74	33.74	36.74	36.74	6.55%	2,226,171
Sep 30, 2026	35.36	35.38	34.10	34.48	34.48	-2.27%	1,299,171
Sep 29, 2026	35.84	36.26	35.28	35.28	35.28	-1.56%	621,422
Sep 28, 2026	39.08	39.08	35.60	35.84	35.84	-8.66%	1,260,055
Sep 25, 2026	37.92	39.24	37.50	39.24	39.24	3.48%	873,403
Sep 24, 2026	39.06	39.80	37.78	37.92	37.92	-2.87%	1,709,795
Sep 23, 2026	41.02	41.38	38.92	39.04	39.04	-7.00%	3,996,133
Sep 22, 2026	39.00	43.26	38.02	41.98	41.98	6.71%	2,227,146
Sep 21, 2026	37.42	39.96	36.14	39.34	39.34	5.13%	2,125,455
Sep 18, 2026	38.26	38.26	35.02	37.42	37.42	-2.30%	3,027,257
Sep 17, 2026	34.74	40.46	34.74	38.30	38.30	-0.78%	2,478,572
Sep 16, 2026	39.76	40.18	37.82	38.60	38.60	-3.02%	1,747,669
Sep 15, 2026	41.10	41.46	39.06	39.80	39.80	-0.55%	2,482,191
Sep 14, 2026	40.72	41.46	39.82	40.02	40.02	-2.72%	1,672,876
Sep 11, 2026	41.40	42.04	40.02	41.14	41.14	0.29%	1,677,323
Sep 10, 2026	42.26	42.40	40.50	41.02	41.02	-2.33%	1,596,140
Sep 9, 2026	41.22	43.84	40.72	42.00	42.00	2.84%	2,686,058
Sep 8, 2026	39.00	41.28	38.50	40.84	40.84	5.80%	2,069,922
Sep 7, 2026	38.94	39.86	36.96	38.60	38.60	-0.87%	4,107,046
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