IST:OZYSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.49	11.74	11.34	11.74	11.74	2.18%	2,327,128
Oct 8, 2026	11.46	11.57	11.27	11.49	11.49	0.44%	1,238,986
Oct 7, 2026	11.70	11.76	11.29	11.44	11.44	-2.22%	1,322,810
Oct 6, 2026	11.70	11.91	11.63	11.70	11.70	-	930,197
Oct 5, 2026	11.39	11.83	11.34	11.70	11.70	2.90%	1,375,867
Oct 2, 2026	11.70	11.70	11.25	11.37	11.37	-1.56%	1,508,128
Oct 1, 2026	10.77	11.60	10.76	11.55	11.55	7.24%	2,322,595
Sep 30, 2026	11.11	11.11	10.60	10.77	10.77	-2.00%	1,122,422
Sep 29, 2026	10.95	11.00	10.40	10.99	10.99	0.37%	3,714,616
Sep 28, 2026	11.05	11.05	10.61	10.95	10.95	-1.17%	1,373,058
Sep 25, 2026	11.30	11.40	11.04	11.08	11.08	-1.25%	1,114,367
Sep 24, 2026	11.50	11.88	11.15	11.22	11.22	-3.69%	1,983,280
Sep 23, 2026	11.22	11.65	11.21	11.65	11.65	4.02%	2,695,181
Sep 22, 2026	10.90	11.31	10.85	11.20	11.20	3.04%	3,509,346
Sep 21, 2026	11.04	11.05	9.95	10.87	10.87	-1.54%	6,335,249
Sep 18, 2026	11.02	11.33	10.75	11.04	11.04	1.75%	3,416,648
Sep 17, 2026	11.56	11.68	10.85	10.85	10.85	-6.55%	2,315,381
Sep 16, 2026	11.40	11.71	10.26	11.61	11.61	1.84%	3,828,376
Sep 15, 2026	11.80	12.21	11.26	11.40	11.40	-4.12%	3,635,976
Sep 14, 2026	12.45	12.48	11.84	11.89	11.89	-4.50%	2,163,643
Sep 11, 2026	12.02	12.60	11.99	12.45	12.45	3.84%	2,689,892
Sep 10, 2026	12.99	13.02	11.82	11.99	11.99	-7.70%	3,925,388
Sep 9, 2026	12.83	13.17	12.73	12.99	12.99	1.33%	3,777,317
Sep 8, 2026	12.28	12.90	12.28	12.82	12.82	4.40%	2,290,542
Sep 7, 2026	11.60	12.32	11.55	12.28	12.28	5.86%	3,255,217
Sep 4, 2026	11.50	11.60	11.27	11.60	11.60	0.43%	1,425,254
Sep 3, 2026	12.18	12.32	11.49	11.55	11.55	-3.51%	3,254,313
Sep 2, 2026	11.93	12.14	11.58	11.97	11.97	0.34%	6,348,491
Sep 1, 2026	11.36	11.93	10.26	11.93	11.93	5.02%	3,179,845
Aug 31, 2026	12.62	12.62	11.36	11.36	11.36	-9.98%	2,386,467
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