IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	904,369
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