IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.10	12.27	12.10	12.19	-	1.08%	182,699
May 6, 2026	11.99	12.25	11.45	12.06	12.06	0.92%	8,292,654
May 5, 2026	11.45	12.11	11.40	11.95	11.95	4.28%	4,889,282
May 4, 2026	11.25	11.50	11.05	11.46	11.46	1.87%	2,101,273
Apr 30, 2026	11.11	11.35	10.68	11.25	11.25	1.26%	2,093,563
Apr 29, 2026	11.60	11.76	10.95	11.11	11.11	-4.14%	3,410,366
Apr 28, 2026	11.52	12.00	11.30	11.59	11.59	0.61%	5,930,319
Apr 27, 2026	11.79	11.98	11.50	11.52	11.52	-2.29%	2,635,481
Apr 24, 2026	11.86	12.40	11.56	11.79	11.79	1.12%	2,487,426
Apr 22, 2026	11.88	11.88	11.49	11.66	11.66	-0.03%	2,253,999
Apr 21, 2026	12.03	12.12	11.66	11.66	11.66	-1.24%	2,944,033
Apr 20, 2026	12.20	12.22	11.47	11.81	11.81	-1.10%	5,830,109
Apr 17, 2026	11.07	12.05	10.91	11.94	11.94	8.79%	11,133,147
Apr 16, 2026	11.17	11.18	10.86	10.98	10.98	-1.79%	1,925,551
Apr 15, 2026	11.03	11.18	10.85	11.18	11.18	1.33%	2,604,183
Apr 14, 2026	11.28	11.34	10.96	11.03	11.03	-0.93%	4,030,639
Apr 13, 2026	10.90	11.42	10.82	11.13	11.13	1.47%	4,047,687
Apr 10, 2026	10.95	11.12	10.81	10.97	10.97	0.18%	2,269,714
Apr 9, 2026	10.99	11.13	10.78	10.95	10.95	-0.45%	1,642,291
Apr 8, 2026	10.98	11.19	10.83	11.00	11.00	3.44%	3,998,598
Apr 7, 2026	10.77	11.08	10.58	10.63	10.63	-1.89%	3,059,440
Apr 6, 2026	10.71	10.96	10.66	10.84	10.84	1.23%	1,989,664
Apr 3, 2026	11.11	11.11	10.65	10.71	10.71	-2.49%	3,083,523
Apr 2, 2026	11.06	11.08	10.82	10.98	10.98	-0.71%	2,377,622
Apr 1, 2026	11.15	11.23	11.00	11.06	11.06	-0.78%	1,746,472
Mar 31, 2026	10.77	11.15	10.75	11.15	11.15	3.53%	2,063,099
Mar 30, 2026	10.99	11.11	10.44	10.77	10.77	-1.91%	2,575,615
Mar 27, 2026	10.99	11.76	10.60	10.98	10.98	0.54%	4,617,833
Mar 26, 2026	10.99	11.12	10.76	10.92	10.92	-0.84%	1,675,231
Mar 25, 2026	11.07	11.20	10.93	11.01	11.01	0.05%	2,075,481
Mar 24, 2026	11.20	11.20	11.00	11.01	11.00	-1.74%	1,588,749
Mar 23, 2026	11.18	11.42	10.85	11.20	11.20	-2.67%	3,979,004
Mar 19, 2026	11.53	11.68	11.38	11.51	11.51	-0.22%	832,692
Mar 18, 2026	11.59	12.28	11.50	11.53	11.53	-1.00%	4,403,161
Mar 17, 2026	11.34	11.71	11.33	11.65	11.65	2.93%	3,089,993
Mar 16, 2026	11.39	11.69	11.22	11.32	11.32	-0.60%	2,671,440
Mar 13, 2026	11.17	11.41	10.82	11.39	11.39	2.05%	2,671,723
Mar 12, 2026	11.24	11.56	11.06	11.16	11.16	-0.78%	2,638,824
Mar 11, 2026	11.50	11.71	11.18	11.24	11.24	-1.28%	2,786,987
Mar 10, 2026	11.21	11.45	10.95	11.39	11.39	3.40%	3,618,142
Mar 9, 2026	11.31	11.31	10.70	11.02	11.01	-3.00%	2,728,467
Mar 6, 2026	11.54	11.65	11.24	11.36	11.36	-1.57%	1,956,248
Mar 5, 2026	11.23	11.70	11.23	11.54	11.54	2.83%	3,234,513
Mar 4, 2026	11.38	11.62	11.05	11.22	11.22	-1.37%	3,345,132
Mar 3, 2026	11.40	12.19	11.22	11.38	11.38	-1.80%	4,727,914
Mar 2, 2026	11.00	11.75	11.00	11.59	11.59	-5.20%	3,346,698
Feb 27, 2026	12.55	12.71	11.71	12.22	12.22	-2.62%	6,147,346
Feb 26, 2026	12.65	12.68	12.27	12.55	12.55	-0.77%	2,773,575
Feb 25, 2026	13.18	13.28	12.54	12.65	12.65	-4.07%	3,021,092
Feb 24, 2026	13.37	13.38	13.04	13.18	13.18	-1.37%	2,663,691