IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.42	39.18	36.20	39.10	39.10	2.09%	1,570,489
Nov 6, 2025	38.28	38.66	37.26	38.30	38.30	3.23%	937,914
Nov 5, 2025	36.30	37.56	36.18	37.10	37.10	2.20%	757,798
Nov 4, 2025	38.50	38.82	35.82	36.30	36.30	-4.27%	1,855,321
Nov 3, 2025	35.64	38.50	35.10	37.92	37.92	7.12%	2,068,094
Oct 31, 2025	35.16	36.00	34.86	35.40	35.40	0.63%	796,477
Oct 30, 2025	35.00	36.08	34.90	35.18	35.18	0.46%	831,561
Oct 28, 2025	35.24	35.24	34.24	35.02	35.02	-0.68%	306,939
Oct 27, 2025	33.18	35.26	33.00	35.26	35.26	6.14%	1,579,541
Oct 24, 2025	32.52	33.70	32.28	33.22	33.22	2.22%	951,129
Oct 23, 2025	32.60	33.68	32.08	32.50	32.50	-1.16%	1,177,392
Oct 22, 2025	32.50	33.30	31.94	32.88	32.88	0.55%	1,273,984
Oct 21, 2025	31.44	32.82	31.30	32.70	32.70	4.01%	904,469
Oct 20, 2025	31.62	31.72	31.00	31.44	31.44	0.13%	617,769
Oct 17, 2025	31.90	32.18	30.50	31.40	31.40	-1.26%	883,630
Oct 16, 2025	31.66	32.46	31.62	31.80	31.80	-	808,241
Oct 15, 2025	32.88	34.88	31.26	31.80	31.80	-2.45%	1,373,391
Oct 14, 2025	34.24	36.92	32.54	32.60	32.60	-4.85%	1,438,798
Oct 13, 2025	33.46	34.90	33.22	34.26	34.26	-0.17%	1,062,144
Oct 10, 2025	34.82	35.12	34.10	34.32	34.32	-1.15%	974,388
Oct 9, 2025	33.00	35.50	33.00	34.72	34.72	5.21%	2,562,367
Oct 8, 2025	32.84	33.84	32.50	33.00	33.00	0.49%	1,236,720
Oct 7, 2025	34.30	34.30	32.60	32.84	32.84	-4.26%	1,666,420
Oct 6, 2025	32.98	34.38	32.96	34.30	34.30	5.28%	3,032,357
Oct 3, 2025	32.50	33.10	31.82	32.58	32.58	2.00%	1,474,052
Oct 2, 2025	31.68	32.30	31.68	31.94	31.94	0.82%	612,003
Oct 1, 2025	31.78	31.94	31.00	31.68	31.68	0.19%	728,336
Sep 30, 2025	31.52	31.72	30.86	31.62	31.62	0.44%	826,523
Sep 29, 2025	32.46	32.46	31.22	31.48	31.48	-3.02%	1,101,526
Sep 26, 2025	32.34	32.86	31.96	32.46	32.46	0.37%	896,875
Sep 25, 2025	33.46	33.48	32.14	32.34	32.34	-2.18%	1,252,952
Sep 24, 2025	32.96	33.58	32.86	33.06	33.06	0.30%	1,251,613
Sep 23, 2025	32.74	33.26	32.26	32.96	32.96	0.37%	1,691,090
Sep 22, 2025	33.54	33.64	32.84	32.84	32.84	-0.48%	1,046,461
Sep 19, 2025	33.00	33.00	32.32	33.00	33.00	0.49%	979,101
Sep 18, 2025	33.26	33.70	32.32	32.84	32.84	-1.26%	2,702,823
Sep 17, 2025	33.12	33.54	32.70	33.26	33.26	0.60%	1,774,954
Sep 16, 2025	33.16	33.82	32.60	33.06	33.06	-0.30%	2,519,081
Sep 15, 2025	31.06	33.36	31.02	33.16	33.16	6.97%	1,447,997
Sep 12, 2025	32.10	32.46	30.80	31.00	31.00	-4.02%	1,902,986
Sep 11, 2025	32.36	32.98	31.76	32.30	32.30	-0.19%	1,442,577
Sep 10, 2025	32.00	32.92	31.86	32.36	32.36	1.12%	1,672,179
Sep 9, 2025	31.84	32.62	31.68	32.00	32.00	0.69%	663,911
Sep 8, 2025	33.10	33.64	31.68	31.78	31.78	-4.62%	1,699,746
Sep 5, 2025	35.00	35.20	32.72	33.32	33.32	-4.31%	2,676,659
Sep 4, 2025	32.16	34.98	32.16	34.82	34.82	8.41%	3,340,619
Sep 3, 2025	32.80	32.86	32.08	32.12	32.12	-2.07%	1,091,723
Sep 2, 2025	32.12	33.94	30.64	32.80	32.80	2.31%	4,480,403
Sep 1, 2025	32.06	32.72	32.06	32.06	32.06	-0.50%	855,438
Aug 29, 2025	32.04	33.18	32.04	32.22	32.22	0.12%	1,643,294