IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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