IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.65	11.94	11.63	11.81	11.81	1.55%	1,657,345
Jun 17, 2026	11.90	12.05	11.33	11.63	11.63	-2.10%	2,015,427
Jun 16, 2026	12.17	12.20	11.76	11.88	11.88	-0.83%	1,549,150
Jun 15, 2026	12.05	12.36	11.92	11.98	11.98	-0.08%	1,366,184
Jun 12, 2026	12.00	12.29	11.87	11.99	11.99	-	2,824,642
Jun 11, 2026	11.80	11.99	11.71	11.99	11.99	-0.08%	3,818,923
Jun 10, 2026	12.05	12.15	11.82	12.00	12.00	-0.74%	2,101,946
Jun 9, 2026	12.27	12.99	11.88	12.09	12.09	-1.47%	3,461,160
Jun 8, 2026	12.40	12.41	12.00	12.27	12.27	-1.05%	2,286,338
Jun 5, 2026	12.50	12.64	12.24	12.40	12.40	-1.43%	1,975,333
Jun 4, 2026	12.48	12.60	12.07	12.58	12.58	-0.16%	2,400,299
Jun 3, 2026	12.67	13.08	12.39	12.60	12.60	-0.55%	3,843,576
Jun 2, 2026	12.71	12.97	12.38	12.67	12.67	-0.31%	3,099,433
Jun 1, 2026	12.00	12.96	11.97	12.71	12.71	7.80%	10,182,360
May 26, 2026	11.80	11.85	11.66	11.79	11.79	-0.08%	655,959
May 25, 2026	11.77	11.94	11.64	11.80	11.80	0.25%	1,437,822
May 22, 2026	11.00	11.98	11.00	11.77	11.77	2.88%	3,090,077
May 21, 2026	12.47	12.48	11.44	11.44	11.44	-8.26%	1,905,238
May 20, 2026	12.74	12.89	12.11	12.47	12.47	-2.12%	2,768,487
May 18, 2026	12.75	12.89	12.17	12.74	12.74	-0.08%	6,107,861
May 15, 2026	13.06	13.06	12.57	12.75	12.75	-2.00%	2,213,729
May 14, 2026	12.75	13.16	12.60	13.01	13.01	2.12%	4,745,699
May 13, 2026	12.72	13.23	12.54	12.74	12.74	0.16%	2,384,947
May 12, 2026	13.28	13.35	12.67	12.72	12.72	-3.93%	4,013,958
May 11, 2026	13.00	13.26	12.68	13.24	13.24	2.95%	6,729,479
May 8, 2026	13.05	13.31	12.85	12.86	12.86	-1.08%	5,516,521
May 7, 2026	12.10	13.20	12.10	13.00	13.00	7.79%	7,811,731
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	1.13%	2,487,426
Apr 22, 2026	11.88	11.88	11.49	11.66	11.66	-0.04%	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	8.80%	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	-0.92%	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	-0.44%	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