IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	11.15	11.23	11.00	11.06	11.06	-0.79%	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	0.04%	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	-0.21%	832,692
Mar 18, 2026	11.59	12.28	11.50	11.53	11.53	-1.01%	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	2.06%	2,671,723
Mar 12, 2026	11.24	11.56	11.06	11.16	11.16	-0.78%	2,638,824