IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	41.20	41.22	40.78	41.22	-	0.05%	37,391
Jan 16, 2026	43.02	43.18	41.00	41.20	41.20	-4.05%	1,273,068
Jan 15, 2026	40.14	43.88	40.08	42.94	42.94	6.71%	2,768,356
Jan 14, 2026	40.16	40.80	39.88	40.24	40.24	0.20%	699,061
Jan 13, 2026	40.24	40.50	39.82	40.16	40.16	-0.20%	571,049
Jan 12, 2026	40.94	40.94	40.00	40.24	40.24	-1.71%	620,898
Jan 9, 2026	41.10	41.94	40.02	40.94	40.94	-0.39%	785,136
Jan 8, 2026	41.60	42.30	39.68	41.10	41.10	-1.20%	1,189,919
Jan 7, 2026	42.58	43.06	41.50	41.60	41.60	-1.52%	948,510
Jan 6, 2026	42.06	43.78	41.88	42.24	42.24	0.57%	1,034,068
Jan 5, 2026	41.56	42.06	39.98	42.00	42.00	1.89%	527,426
Jan 2, 2026	41.46	41.86	40.98	41.22	41.22	-0.24%	435,380
Dec 31, 2025	41.86	41.94	40.20	41.32	41.32	-1.15%	642,525
Dec 30, 2025	41.10	42.32	40.08	41.80	41.80	1.70%	699,264
Dec 29, 2025	41.98	42.62	40.70	41.10	41.10	-2.14%	537,271
Dec 26, 2025	42.40	42.64	41.88	42.00	42.00	-0.94%	222,363
Dec 25, 2025	41.50	43.04	41.50	42.40	42.40	2.17%	404,227
Dec 24, 2025	41.92	42.56	40.30	41.50	41.50	-1.00%	692,551
Dec 23, 2025	43.16	43.62	41.82	41.92	41.92	-3.01%	1,088,021
Dec 22, 2025	44.00	44.26	43.12	43.22	43.22	-0.87%	606,344
Dec 19, 2025	43.68	44.02	42.00	43.60	43.60	-0.91%	714,634
Dec 18, 2025	43.52	44.00	42.78	44.00	44.00	1.10%	582,059
Dec 17, 2025	44.90	44.96	43.42	43.52	43.52	-1.81%	566,099
Dec 16, 2025	45.96	46.36	44.00	44.32	44.32	-3.57%	1,346,190
Dec 15, 2025	44.90	47.46	43.12	45.96	45.96	1.68%	2,481,959
Dec 12, 2025	44.60	48.18	44.10	45.20	45.20	1.35%	2,415,689
Dec 11, 2025	42.10	44.60	39.60	44.60	44.60	5.94%	3,200,380
Dec 10, 2025	44.00	44.40	42.10	42.10	42.10	-4.23%	793,628
Dec 9, 2025	42.86	45.04	40.86	43.96	43.96	3.34%	1,669,878
Dec 8, 2025	42.28	43.22	42.26	42.54	42.54	0.66%	811,322
Dec 5, 2025	44.50	44.98	42.26	42.26	42.26	-5.03%	695,514
Dec 4, 2025	43.96	45.54	43.36	44.50	44.50	1.04%	717,705
Dec 3, 2025	45.38	45.50	43.50	44.04	44.04	-2.13%	571,252
Dec 2, 2025	45.48	46.38	43.22	45.00	45.00	-1.10%	1,203,685
Dec 1, 2025	47.86	48.46	45.48	45.50	45.50	-5.21%	1,610,989
Nov 28, 2025	48.44	48.44	46.80	48.00	48.00	-0.79%	810,582
Nov 27, 2025	48.82	49.24	47.28	48.38	48.38	-0.90%	643,743
Nov 26, 2025	49.42	50.30	44.64	48.82	48.82	-1.21%	1,919,517
Nov 25, 2025	49.00	51.00	47.80	49.42	49.42	0.98%	1,459,790
Nov 24, 2025	47.00	49.90	46.24	48.94	48.94	4.80%	2,208,670
Nov 21, 2025	45.98	46.90	44.48	46.70	46.70	2.46%	1,702,512
Nov 20, 2025	44.00	47.42	43.80	45.58	45.58	4.11%	1,823,467
Nov 19, 2025	44.98	45.18	43.16	43.78	43.78	-0.77%	1,129,768
Nov 18, 2025	44.00	46.00	42.66	44.12	44.12	2.60%	4,234,521
Nov 17, 2025	39.08	43.00	37.20	43.00	43.00	9.97%	4,402,502
Nov 14, 2025	39.02	39.50	38.52	39.10	39.10	0.26%	558,776
Nov 13, 2025	37.78	40.24	37.74	39.00	39.00	3.23%	1,165,197
Nov 12, 2025	36.90	38.52	36.50	37.78	37.78	2.38%	928,697
Nov 11, 2025	38.64	39.00	36.72	36.90	36.90	-3.05%	993,607
Nov 10, 2025	39.10	40.00	38.06	38.06	38.06	-2.66%	914,043