IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	45.22	45.82	44.50	45.82	45.82	1.33%	635,167
Apr 14, 2026	46.24	46.48	44.92	45.22	45.22	-0.92%	983,083
Apr 13, 2026	44.70	46.84	44.38	45.64	45.64	1.47%	987,241
Apr 10, 2026	44.88	45.60	44.30	44.98	44.98	0.18%	553,589
Apr 9, 2026	45.06	45.62	44.20	44.90	44.90	-0.44%	400,559
Apr 8, 2026	45.00	45.88	44.42	45.10	45.10	3.44%	975,268
Apr 7, 2026	44.16	45.44	43.36	43.60	43.60	-1.89%	746,205
Apr 6, 2026	43.90	44.92	43.72	44.44	44.44	1.23%	485,284
Apr 3, 2026	45.54	45.54	43.66	43.90	43.90	-2.49%	752,079
Apr 2, 2026	45.34	45.44	44.36	45.02	45.02	-0.71%	579,908
Apr 1, 2026	45.70	46.04	45.10	45.34	45.34	-0.79%	425,969
Mar 31, 2026	44.16	45.70	44.08	45.70	45.70	3.53%	503,195
Mar 30, 2026	45.04	45.54	42.82	44.14	44.14	-1.91%	628,199
Mar 27, 2026	45.06	48.20	43.46	45.00	45.00	0.54%	1,126,301
Mar 26, 2026	45.06	45.60	44.12	44.76	44.76	-0.84%	408,593
Mar 25, 2026	45.38	45.92	44.80	45.14	45.14	0.04%	506,215
Mar 24, 2026	45.92	45.92	45.08	45.12	45.12	-1.74%	387,500
Mar 23, 2026	45.82	46.80	44.50	45.92	45.92	-2.67%	970,489
Mar 19, 2026	47.28	47.88	46.64	47.18	47.18	-0.21%	203,096
Mar 18, 2026	47.50	50.35	47.14	47.28	47.28	-1.01%	1,073,942
Mar 17, 2026	46.48	48.00	46.46	47.76	47.76	2.93%	753,657
Mar 16, 2026	46.70	47.92	46.00	46.40	46.40	-0.60%	651,571
Mar 13, 2026	45.80	46.78	44.36	46.68	46.68	2.06%	651,640
Mar 12, 2026	46.10	47.38	45.34	45.74	45.74	-0.78%	643,616
Mar 11, 2026	47.14	48.00	45.84	46.10	46.10	-1.28%	679,753
Mar 10, 2026	45.96	46.94	44.90	46.70	46.70	3.41%	882,474
Mar 9, 2026	46.36	46.36	43.88	45.16	45.16	-3.01%	665,480
Mar 6, 2026	47.32	47.76	46.08	46.56	46.56	-1.56%	477,134
Mar 5, 2026	46.04	47.98	46.04	47.30	47.30	2.83%	788,906
Mar 4, 2026	46.64	47.62	45.30	46.00	46.00	-1.37%	815,886
Mar 3, 2026	46.72	49.98	45.98	46.64	46.64	-1.81%	1,153,150
Mar 2, 2026	45.10	48.18	45.10	47.50	47.50	-5.19%	816,268
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