IST:OZSUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.20	32.46	31.60	32.06	32.06	-1.23%	928,257
Nov 12, 2026	32.98	33.36	32.06	32.46	32.46	-1.58%	1,257,576
Nov 11, 2026	32.80	33.54	31.92	32.98	32.98	0.73%	1,118,025
Nov 10, 2026	32.66	33.70	32.16	32.74	32.74	-0.06%	1,557,847
Nov 9, 2026	34.02	35.06	32.76	32.76	32.76	-10.00%	6,261,598
Nov 6, 2026	36.58	36.58	32.38	36.40	36.40	7.06%	1,143,511
Nov 5, 2026	32.72	34.00	31.54	34.00	34.00	8.01%	925,863
Nov 4, 2026	28.92	31.72	28.92	31.48	31.48	9.15%	905,347
Nov 3, 2026	26.14	28.84	25.74	28.84	28.84	9.82%	759,600
Nov 2, 2026	26.72	26.72	24.76	26.26	26.26	-2.74%	1,316,802
Oct 30, 2026	28.30	28.32	26.90	27.00	27.00	-3.98%	573,644
Oct 28, 2026	28.00	28.40	27.66	28.12	28.12	0.50%	236,420
Oct 27, 2026	27.34	27.98	26.52	27.98	27.98	2.49%	940,614
Oct 26, 2026	26.90	29.00	26.48	27.30	27.30	3.25%	696,983
Oct 23, 2026	28.20	28.20	25.46	26.44	26.44	-5.57%	1,151,099
Oct 22, 2026	26.22	28.54	26.02	28.00	28.00	2.41%	2,901,245
Oct 21, 2026	30.00	30.00	27.34	27.34	27.34	-8.50%	1,450,811
Oct 20, 2026	29.50	30.70	27.38	29.88	29.88	-0.40%	2,666,792
Oct 19, 2026	30.08	33.34	29.94	30.00	30.00	-9.80%	3,783,950
Oct 16, 2026	36.70	36.88	33.26	33.26	33.26	-9.08%	769,788
Oct 15, 2026	36.64	37.42	36.46	36.58	36.58	-1.08%	657,599
Oct 14, 2026	37.00	37.20	36.32	36.98	36.98	-	557,179
Oct 13, 2026	37.56	37.88	36.92	36.98	36.98	-1.54%	444,508
Oct 12, 2026	37.56	38.08	36.64	37.56	37.56	-	971,339
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