IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	12.62	12.62	11.94	11.96	-	-5.23%	1,636,412
Aug 28, 2026	12.59	12.75	12.43	12.62	12.62	0.24%	2,242,623
Aug 27, 2026	12.72	12.81	12.55	12.59	12.59	-0.87%	1,057,179
Aug 26, 2026	12.70	12.74	12.57	12.70	12.70	0.24%	1,212,660
Aug 25, 2026	13.02	13.10	12.58	12.67	12.67	-1.86%	2,171,151
Aug 24, 2026	12.87	13.08	12.75	12.91	12.91	0.16%	2,335,419
Aug 21, 2026	13.07	13.08	12.78	12.89	12.89	-0.85%	2,288,422
Aug 20, 2026	13.27	13.27	12.87	13.00	13.00	-1.37%	2,340,069
Aug 19, 2026	12.93	13.21	12.86	13.18	13.18	2.01%	2,049,757
Aug 18, 2026	13.21	13.21	12.87	12.92	12.92	-2.20%	2,049,244
Aug 17, 2026	12.38	13.39	12.38	13.21	13.21	3.93%	5,300,457
Aug 14, 2026	12.70	12.85	12.51	12.71	12.71	0.79%	1,645,872
Aug 13, 2026	12.78	12.84	12.26	12.61	12.61	-1.18%	4,304,372
Aug 12, 2026	12.96	13.21	12.71	12.76	12.76	-1.47%	3,989,583
Aug 11, 2026	12.52	13.03	12.38	12.95	12.95	3.43%	3,831,562
Aug 10, 2026	12.63	12.75	12.42	12.52	12.52	-0.87%	1,710,977
Aug 7, 2026	12.70	12.84	12.45	12.63	12.63	-0.47%	1,947,061
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