IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.45	52.10	48.02	50.10	50.10	-2.62%	1,499,353
Feb 26, 2026	51.85	52.00	50.30	51.45	51.45	-0.77%	676,482
Feb 25, 2026	54.05	54.45	51.40	51.85	51.85	-4.07%	736,852
Feb 24, 2026	54.80	54.85	53.45	54.05	54.05	-1.37%	649,681
Feb 23, 2026	55.15	55.70	52.75	54.80	54.80	1.48%	1,034,143
Feb 20, 2026	55.00	55.50	53.80	54.00	54.00	-1.19%	408,196
Feb 19, 2026	55.35	56.55	53.85	54.65	54.65	-1.26%	1,032,898
Feb 18, 2026	55.90	57.10	52.75	55.35	55.35	-1.16%	2,116,761
Feb 17, 2026	55.90	56.80	54.00	56.00	56.00	0.81%	1,198,776
Feb 16, 2026	53.55	55.70	53.10	55.55	55.55	3.25%	1,893,613
Feb 13, 2026	54.05	54.50	52.55	53.80	53.80	-0.46%	853,756
Feb 12, 2026	53.00	55.25	52.00	54.05	54.05	1.98%	1,732,584
Feb 11, 2026	51.65	53.00	50.15	53.00	53.00	2.61%	1,166,245
Feb 10, 2026	48.00	52.40	47.78	51.65	51.65	3.34%	2,345,242
Feb 9, 2026	51.40	52.55	49.98	49.98	49.98	-0.44%	1,488,748
Feb 6, 2026	49.26	51.45	46.98	50.20	50.20	1.91%	1,965,996
Feb 5, 2026	48.26	50.45	47.80	49.26	49.26	2.28%	2,053,482
Feb 4, 2026	47.26	49.38	46.56	48.16	48.16	3.13%	1,389,213
Feb 3, 2026	45.98	47.40	45.50	46.70	46.70	1.35%	2,167,449
Feb 2, 2026	42.38	46.80	41.28	46.08	46.08	8.27%	3,493,009
Jan 30, 2026	42.98	43.98	42.38	42.56	42.56	-0.09%	1,316,218
Jan 29, 2026	44.00	46.10	42.32	42.60	42.60	-4.91%	2,032,922
Jan 28, 2026	43.60	44.80	42.78	44.80	44.80	2.52%	1,472,814
Jan 27, 2026	43.24	44.92	43.16	43.70	43.70	1.02%	1,795,433
Jan 26, 2026	43.40	45.24	43.26	43.26	43.26	0.09%	1,171,760
Jan 23, 2026	42.86	44.50	42.04	43.22	43.22	1.08%	999,591
Jan 22, 2026	42.26	43.34	41.74	42.76	42.76	2.89%	1,456,813
Jan 21, 2026	41.96	42.38	41.42	41.56	41.56	-0.43%	490,024
Jan 20, 2026	41.80	42.90	41.16	41.74	41.74	0.24%	965,793
Jan 19, 2026	41.20	41.84	40.78	41.64	41.64	1.07%	876,613
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