IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	12.70	12.84	12.54	12.59	-	-0.79%	564,489
Aug 6, 2026	12.46	12.84	12.28	12.69	12.69	2.09%	3,219,976
Aug 5, 2026	12.66	12.78	12.41	12.43	12.43	-1.82%	5,068,084
Aug 4, 2026	12.40	12.81	12.40	12.66	12.66	2.01%	4,627,594
Aug 3, 2026	12.31	12.61	12.30	12.41	12.41	0.81%	2,284,384
Jul 31, 2026	12.33	12.70	12.12	12.31	12.31	-0.08%	2,519,452
Jul 30, 2026	12.63	12.63	12.00	12.32	12.32	-2.14%	5,652,676
Jul 29, 2026	13.05	13.30	12.46	12.59	12.59	-4.55%	4,812,159
Jul 28, 2026	13.36	13.36	13.09	13.19	13.19	-0.83%	2,017,088
Jul 27, 2026	13.36	13.64	12.97	13.30	13.30	0.45%	4,181,743
Jul 24, 2026	13.04	13.53	12.90	13.24	13.24	2.00%	4,006,055
Jul 23, 2026	13.16	13.28	12.96	12.98	12.98	-1.37%	2,567,106
Jul 22, 2026	13.26	13.35	13.00	13.16	13.16	-0.75%	3,157,415
Jul 21, 2026	13.20	13.99	13.20	13.26	13.26	0.45%	5,454,615
Jul 20, 2026	14.20	14.28	13.20	13.20	13.20	-6.71%	8,707,778
Jul 17, 2026	13.11	14.29	13.02	14.15	14.15	8.10%	8,616,992
Jul 16, 2026	12.90	13.25	12.84	13.09	13.09	1.55%	2,517,511
Jul 14, 2026	12.58	12.99	12.49	12.89	12.89	0.94%	2,251,856
Jul 13, 2026	12.75	13.20	12.42	12.77	12.77	0.31%	5,331,450
Jul 10, 2026	12.92	12.98	12.57	12.73	12.73	-1.47%	3,094,008
Jul 9, 2026	13.32	13.32	12.68	12.92	12.92	-0.62%	2,499,032
Jul 8, 2026	13.24	13.53	12.78	13.00	13.00	-1.81%	5,108,282
Jul 7, 2026	13.46	13.61	13.06	13.24	13.24	-1.56%	4,024,190
Jul 6, 2026	13.20	14.00	13.00	13.45	13.45	2.67%	12,699,004
Jul 3, 2026	12.35	13.18	12.07	13.10	13.10	6.07%	5,562,084
Jul 2, 2026	12.28	12.45	11.92	12.35	12.35	0.65%	1,989,131
Jul 1, 2026	12.59	12.59	12.12	12.27	12.27	-1.29%	2,233,912
Jun 30, 2026	12.69	13.05	12.20	12.43	12.43	-1.27%	5,955,453
Jun 29, 2026	12.31	12.81	12.30	12.59	12.59	2.36%	4,545,024
Jun 26, 2026	11.77	12.30	11.53	12.30	12.30	2.67%	4,180,797
Jun 25, 2026	12.12	12.53	11.67	11.98	11.98	-0.91%	3,697,208
Jun 24, 2026	11.68	12.94	11.47	12.09	12.09	2.72%	8,239,270
Jun 23, 2026	11.87	12.20	11.67	11.77	11.77	-1.01%	3,554,927
Jun 22, 2026	12.14	12.14	11.68	11.89	11.89	-0.08%	1,764,768
Jun 19, 2026	11.70	11.96	11.53	11.90	11.90	0.76%	2,060,257
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