IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.28	40.96	39.02	40.88	40.88	4.50%	1,489,750
Apr 27, 2026	38.20	39.80	38.04	39.12	39.12	2.30%	844,477
Apr 24, 2026	38.50	38.80	37.40	38.24	38.24	-0.68%	799,478
Apr 22, 2026	37.96	39.04	37.78	38.50	38.50	1.48%	651,977
Apr 21, 2026	39.42	39.52	37.70	37.94	37.94	-3.75%	713,900
Apr 20, 2026	37.16	40.06	37.16	39.42	39.42	2.66%	792,449
Apr 17, 2026	37.96	38.88	37.96	38.40	38.40	1.16%	747,783
Apr 16, 2026	39.24	39.50	37.38	37.96	37.96	-3.21%	843,968
Apr 15, 2026	37.50	40.12	37.20	39.22	39.22	5.15%	1,474,372
Apr 14, 2026	37.40	37.90	37.00	37.30	37.30	-0.37%	886,864
Apr 13, 2026	36.76	38.50	35.58	37.44	37.44	0.65%	1,326,804
Apr 10, 2026	37.80	38.60	36.56	37.20	37.20	-0.37%	1,256,254
Apr 9, 2026	34.22	37.90	34.02	37.34	37.34	8.36%	1,495,145
Apr 8, 2026	34.20	34.82	33.82	34.46	34.46	4.87%	433,628
Apr 7, 2026	33.98	34.12	32.76	32.86	32.86	-2.90%	283,828
Apr 6, 2026	33.28	34.30	33.28	33.84	33.84	1.68%	252,312
Apr 3, 2026	33.72	34.14	33.22	33.28	33.28	-1.77%	263,393
Apr 2, 2026	33.80	33.88	33.34	33.88	33.88	0.24%	259,837
Apr 1, 2026	33.38	34.36	33.18	33.80	33.80	2.05%	563,472
Mar 31, 2026	32.72	33.20	32.70	33.12	33.12	1.60%	242,042
Mar 30, 2026	33.02	33.14	32.38	32.60	32.60	-1.27%	210,919
Mar 27, 2026	33.22	33.46	32.64	33.02	33.02	-0.60%	208,551
Mar 26, 2026	33.70	33.88	33.04	33.22	33.22	-0.36%	351,887
Mar 25, 2026	33.60	33.86	33.30	33.34	33.34	-0.36%	279,316
Mar 24, 2026	33.80	33.96	33.18	33.46	33.46	-1.24%	218,346
Mar 23, 2026	33.06	34.24	32.44	33.88	33.88	0.95%	432,165
Mar 19, 2026	33.50	33.94	33.50	33.56	33.56	-1.24%	123,101
Mar 18, 2026	34.62	34.84	33.40	33.98	33.98	-1.74%	457,354
Mar 17, 2026	34.30	34.82	34.30	34.58	34.58	0.58%	262,119
Mar 16, 2026	34.78	34.78	34.00	34.38	34.38	0.41%	312,677
Mar 13, 2026	34.80	34.80	33.60	34.24	34.24	-1.21%	343,193
Mar 12, 2026	35.10	35.48	34.20	34.66	34.66	-1.25%	558,872
Mar 11, 2026	34.72	35.30	34.54	35.10	35.10	1.09%	416,804
Mar 10, 2026	34.20	35.58	33.94	34.72	34.72	3.95%	551,470
Mar 9, 2026	33.58	33.64	32.52	33.40	33.40	-1.24%	358,253
Mar 6, 2026	35.08	35.10	33.54	33.82	33.82	-4.08%	387,242
Mar 5, 2026	33.64	35.34	33.64	35.26	35.26	5.57%	707,682
Mar 4, 2026	32.70	34.02	32.42	33.40	33.40	1.83%	749,165
Mar 3, 2026	33.44	33.74	32.48	32.80	32.80	-0.61%	573,439
Mar 2, 2026	31.60	33.90	31.54	33.00	33.00	-5.17%	715,716
Feb 27, 2026	34.52	36.68	34.32	34.80	34.80	0.81%	1,175,929
Feb 26, 2026	33.90	36.16	33.88	34.52	34.52	1.53%	683,067
Feb 25, 2026	34.24	35.24	33.06	34.00	34.00	-1.73%	881,689
Feb 24, 2026	35.48	35.88	34.48	34.60	34.60	-2.48%	1,022,869
Feb 23, 2026	37.70	37.80	35.48	35.48	35.48	-5.54%	2,523,289
Feb 20, 2026	41.06	45.10	37.32	37.56	37.56	-8.39%	6,811,942
Feb 19, 2026	40.94	41.40	39.90	41.00	41.00	1.89%	1,117,910
Feb 18, 2026	42.80	42.80	40.24	40.24	40.24	-5.76%	798,916
Feb 17, 2026	41.64	42.98	41.42	42.70	42.70	2.69%	836,842
Feb 16, 2026	40.62	42.16	40.58	41.58	41.58	2.41%	694,633
Feb 13, 2026	40.02	40.98	39.88	40.60	40.60	1.50%	440,593
Feb 12, 2026	40.60	41.28	39.76	40.00	40.00	-1.48%	396,255
Feb 11, 2026	38.96	41.88	38.96	40.60	40.60	3.20%	901,353
Feb 10, 2026	39.94	40.12	39.28	39.34	39.34	-1.50%	214,291
Feb 9, 2026	38.86	40.56	38.86	39.94	39.94	2.99%	707,351
Feb 6, 2026	37.46	39.26	37.40	38.78	38.78	2.54%	554,330
Feb 5, 2026	38.98	38.98	37.82	37.82	37.82	-3.03%	395,685
Feb 4, 2026	40.00	40.58	38.58	39.00	39.00	-2.01%	508,851
Feb 3, 2026	39.48	41.32	38.80	39.80	39.80	0.40%	957,913
Feb 2, 2026	39.80	41.06	38.36	39.64	39.64	-0.65%	640,458
Jan 30, 2026	41.74	41.90	39.72	39.90	39.90	-4.13%	666,359
Jan 29, 2026	42.50	43.60	41.40	41.62	41.62	-1.37%	839,284
Jan 28, 2026	43.60	43.60	42.02	42.20	42.20	-1.81%	762,317
Jan 27, 2026	41.50	43.78	40.90	42.98	42.98	3.67%	1,166,560
Jan 26, 2026	39.92	43.44	39.52	41.46	41.46	3.39%	1,808,836
Jan 23, 2026	40.40	42.20	39.68	40.10	40.10	-0.99%	1,103,371
Jan 22, 2026	38.48	40.98	38.26	40.50	40.50	5.80%	1,621,165
Jan 21, 2026	42.46	42.46	37.70	38.28	38.28	-7.49%	2,132,176
Jan 20, 2026	36.60	41.38	36.36	41.38	41.38	9.99%	2,595,331
Jan 19, 2026	34.82	38.00	34.82	37.62	37.62	8.17%	1,233,046
Jan 16, 2026	35.34	35.56	34.62	34.78	34.78	-0.80%	434,435
Jan 15, 2026	34.10	35.10	33.88	35.06	35.06	2.94%	536,767
Jan 14, 2026	35.38	35.96	33.82	34.06	34.06	-1.96%	854,183
Jan 13, 2026	37.10	37.82	34.54	34.74	34.74	-2.80%	2,238,073
Jan 12, 2026	32.90	35.74	32.50	35.74	35.74	9.97%	1,079,671
Jan 9, 2026	32.36	32.76	32.02	32.50	32.50	0.43%	231,866
Jan 8, 2026	32.10	32.38	31.42	32.36	32.36	0.50%	196,371
Jan 7, 2026	32.94	33.20	32.12	32.20	32.20	-1.95%	392,942
Jan 6, 2026	32.02	33.38	32.00	32.84	32.84	2.69%	831,854
Jan 5, 2026	31.64	32.18	31.30	31.98	31.98	1.33%	345,256
Jan 2, 2026	31.06	31.68	31.06	31.56	31.56	1.61%	174,509
Dec 31, 2025	31.10	31.24	30.86	31.06	31.06	0.39%	154,126
Dec 30, 2025	30.40	31.04	30.40	30.94	30.94	0.32%	174,728
Dec 29, 2025	31.82	32.00	30.84	30.84	30.84	-3.02%	275,938
Dec 26, 2025	31.42	32.02	31.32	31.80	31.80	1.60%	244,036
Dec 25, 2025	31.42	32.10	31.28	31.30	31.30	-0.38%	135,975
Dec 24, 2025	31.60	31.70	31.00	31.42	31.42	-0.57%	298,863
Dec 23, 2025	32.08	32.24	31.60	31.60	31.60	-1.99%	276,660
Dec 22, 2025	32.78	33.12	31.96	32.24	32.24	-2.13%	370,965
Dec 19, 2025	32.44	33.24	32.28	32.94	32.94	1.48%	406,319
Dec 18, 2025	33.30	33.30	32.46	32.46	32.46	-1.46%	622,199
Dec 17, 2025	33.22	33.22	32.44	32.94	32.94	0.06%	261,545
Dec 16, 2025	33.48	33.48	32.50	32.92	32.92	-0.12%	227,173
Dec 15, 2025	33.42	33.66	32.82	32.96	32.96	-1.32%	317,507
Dec 12, 2025	33.20	34.08	33.20	33.40	33.40	0.54%	310,777
Dec 11, 2025	33.60	33.82	33.22	33.22	33.22	-1.01%	250,133
Dec 10, 2025	33.98	34.22	33.54	33.56	33.56	-1.24%	303,711
Dec 9, 2025	34.32	34.58	33.40	33.98	33.98	-0.99%	346,845
Dec 8, 2025	34.04	34.86	34.00	34.32	34.32	0.82%	587,413
Dec 5, 2025	34.46	34.58	33.82	34.04	34.04	-1.73%	563,803