OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.27	25.57	25.15	25.57	25.57	2.16%	26,979
Nov 19, 2024	24.73	25.13	24.63	25.03	25.03	1.21%	32,529
Nov 18, 2024	25.14	25.14	24.55	24.73	24.73	-2.21%	56,613
Nov 15, 2024	26.15	26.15	25.27	25.29	25.29	-4.84%	63,195
Nov 14, 2024	27.05	27.05	26.54	26.58	26.58	-1.57%	140,775
Nov 13, 2024	27.09	27.34	26.78	27.00	27.00	-0.33%	22,287
Nov 12, 2024	27.11	27.40	26.91	27.09	27.09	-1.46%	40,034
Nov 11, 2024	27.60	27.74	27.36	27.49	27.49	-0.18%	27,433
Nov 8, 2024	27.13	27.54	27.13	27.54	27.54	2.08%	26,673
Nov 7, 2024	26.89	27.15	26.85	26.98	26.98	0.30%	45,974
Nov 6, 2024	27.57	27.57	26.74	26.90	26.90	-1.47%	52,082
Nov 5, 2024	27.22	27.30	26.92	27.30	27.30	-0.11%	29,195
Nov 4, 2024	27.37	27.49	27.14	27.33	27.33	0.04%	24,810
Nov 1, 2024	27.54	27.72	27.27	27.32	27.32	-0.11%	25,961
Oct 31, 2024	27.09	27.55	27.03	27.35	27.35	-1.05%	23,939
Oct 30, 2024	27.09	27.89	26.90	27.64	27.64	-2.33%	66,513
Oct 29, 2024	28.07	28.34	28.07	28.30	28.30	-0.04%	13,644
Oct 28, 2024	28.46	28.46	28.14	28.31	28.31	-	12,039
Oct 25, 2024	28.36	28.48	28.26	28.31	28.31	0.39%	8,426
Oct 24, 2024	28.15	28.31	28.13	28.20	28.20	0.86%	7,467
Oct 23, 2024	28.12	28.15	27.95	27.96	27.96	-1.17%	8,692
Oct 22, 2024	28.39	28.39	28.20	28.29	28.29	-0.98%	8,377
Oct 21, 2024	28.84	28.84	28.39	28.57	28.57	-0.94%	23,546
Oct 18, 2024	28.56	28.84	28.56	28.84	28.84	1.34%	8,990
Oct 17, 2024	28.69	28.73	28.36	28.46	28.46	-0.49%	14,538
Oct 16, 2024	28.31	28.60	28.20	28.60	28.60	0.74%	18,727
Oct 15, 2024	28.63	28.63	28.30	28.39	28.39	-1.01%	10,749
Oct 14, 2024	28.60	28.85	28.56	28.68	28.68	-0.80%	11,189
Oct 11, 2024	28.38	28.94	28.35	28.91	28.91	1.51%	11,410
Oct 10, 2024	28.63	28.63	28.23	28.48	28.48	-0.59%	8,334
Oct 9, 2024	28.50	28.70	28.44	28.65	28.65	-0.24%	9,373
Oct 8, 2024	28.95	29.21	28.72	28.72	28.72	-1.07%	19,874
Oct 7, 2024	28.48	29.05	28.42	29.03	29.03	6.77%	600,510
Oct 4, 2024	27.15	27.27	27.03	27.19	27.19	0.63%	24,433
Oct 3, 2024	27.09	27.22	27.00	27.02	27.02	-1.37%	36,978
Oct 2, 2024	27.27	27.48	27.01	27.40	27.40	0.20%	31,343
Oct 1, 2024	27.52	27.52	27.21	27.34	27.34	-0.94%	14,316
Sep 30, 2024	27.50	27.75	27.37	27.60	27.60	-0.14%	23,107
Sep 27, 2024	27.86	27.87	27.56	27.64	27.64	-1.57%	26,646
Sep 26, 2024	28.30	28.30	28.01	28.08	28.08	-0.07%	9,465
Sep 25, 2024	28.23	28.32	28.05	28.10	28.10	-0.28%	9,583
Sep 24, 2024	28.18	28.22	27.81	28.18	28.18	0.36%	35,259
Sep 23, 2024	28.53	28.53	28.01	28.08	28.08	-1.37%	20,909
Sep 20, 2024	28.46	28.55	28.34	28.47	28.47	-0.70%	18,056
Sep 19, 2024	28.70	28.74	28.50	28.67	28.67	1.85%	23,795
Sep 18, 2024	28.33	28.64	28.07	28.15	28.15	-0.60%	17,711
Sep 17, 2024	28.54	28.58	28.25	28.32	28.32	-1.36%	25,759
Sep 16, 2024	28.80	28.82	28.57	28.71	28.71	0.28%	27,463
Sep 13, 2024	28.57	28.69	28.40	28.63	28.63	0.74%	23,078
Sep 12, 2024	28.38	28.50	28.17	28.42	28.42	0.50%	44,722
Sep 11, 2024	27.93	28.31	27.48	28.28	28.28	2.02%	23,749
Sep 10, 2024	27.45	27.78	27.31	27.72	27.72	0.84%	13,518
Sep 9, 2024	27.54	27.74	27.47	27.49	27.49	0.18%	14,783
Sep 6, 2024	27.80	27.82	27.20	27.44	27.44	-0.25%	21,541
Sep 5, 2024	27.89	27.89	27.43	27.51	27.51	-2.31%	26,785
Sep 4, 2024	27.94	28.22	27.91	28.16	28.16	-0.07%	18,555
Sep 3, 2024	28.68	28.78	28.15	28.18	28.18	-2.32%	28,727
Aug 30, 2024	28.63	28.88	28.55	28.85	28.85	0.77%	11,276
Aug 29, 2024	28.65	28.82	28.55	28.63	28.63	0.53%	10,236
Aug 28, 2024	28.60	28.60	28.27	28.48	28.48	-0.70%	29,820
Aug 27, 2024	28.66	28.69	28.41	28.68	28.68	-0.14%	12,861
Aug 26, 2024	28.75	28.75	28.58	28.72	28.72	-0.35%	25,885
Aug 23, 2024	28.70	28.82	28.56	28.82	28.82	0.59%	34,440
Aug 22, 2024	28.93	28.98	28.55	28.65	28.65	-0.24%	25,060
Aug 21, 2024	28.86	28.86	28.40	28.72	28.72	0.07%	46,919
Aug 20, 2024	28.64	28.87	28.44	28.70	28.70	0.38%	50,823
Aug 19, 2024	28.07	28.59	28.05	28.59	28.59	1.93%	19,906
Aug 16, 2024	28.03	28.12	27.91	28.05	28.05	0.11%	25,706
Aug 15, 2024	27.99	28.04	27.81	28.02	28.02	1.23%	21,137
Aug 14, 2024	27.51	27.70	27.35	27.68	27.68	0.76%	14,476
Aug 13, 2024	27.19	27.50	27.18	27.47	27.47	1.74%	18,321
Aug 12, 2024	27.22	27.22	26.90	27.00	27.00	-0.55%	22,884
Aug 9, 2024	26.83	27.24	26.83	27.15	27.15	2.18%	35,164
Aug 8, 2024	26.34	26.65	26.11	26.57	26.57	4.85%	36,398
Aug 7, 2024	25.89	25.89	25.25	25.34	25.34	-3.17%	55,776
Aug 6, 2024	25.99	26.46	25.90	26.17	26.17	1.71%	25,728
Aug 5, 2024	25.23	26.15	25.17	25.73	25.73	-2.98%	78,860
Aug 2, 2024	26.72	26.72	26.21	26.52	26.52	-2.14%	32,441
Aug 1, 2024	27.28	27.41	26.90	27.10	27.10	0.07%	38,217
Jul 31, 2024	27.08	27.25	26.86	27.08	27.08	1.54%	17,133
Jul 30, 2024	27.13	27.19	26.38	26.67	26.67	-0.93%	57,230
Jul 29, 2024	27.14	27.25	26.78	26.92	26.92	-0.65%	34,374
Jul 26, 2024	27.14	27.31	27.07	27.10	27.10	0.28%	30,417
Jul 25, 2024	27.36	27.36	26.76	27.02	27.02	0.04%	42,617
Jul 24, 2024	27.19	27.19	26.92	27.01	27.01	-0.70%	52,640
Jul 23, 2024	27.17	27.33	26.99	27.20	27.20	0.22%	43,259
Jul 22, 2024	27.08	27.20	26.92	27.14	27.14	1.08%	30,578
Jul 19, 2024	26.93	27.11	26.77	26.85	26.85	0.30%	40,127
Jul 18, 2024	27.76	27.76	26.55	26.77	26.77	-3.32%	119,457
Jul 17, 2024	27.87	27.94	27.61	27.69	27.69	-2.81%	69,885
Jul 16, 2024	28.54	28.62	28.41	28.49	28.49	-	31,309
Jul 15, 2024	28.60	28.66	28.35	28.49	28.49	0.28%	66,273
Jul 12, 2024	28.17	28.51	28.14	28.41	28.41	1.83%	94,633
Jul 11, 2024	27.77	28.18	27.77	27.90	27.90	0.76%	31,689
Jul 10, 2024	27.29	27.69	27.27	27.69	27.69	1.43%	45,586
Jul 9, 2024	27.20	27.30	26.94	27.30	27.30	0.04%	65,677
Jul 8, 2024	27.20	27.44	27.19	27.29	27.29	0.63%	70,359
Jul 5, 2024	26.80	27.18	26.77	27.12	27.12	2.22%	34,693
Jul 3, 2024	26.79	27.00	26.33	26.53	26.53	-0.93%	69,038
Jul 2, 2024	26.91	26.91	26.57	26.78	26.78	-1.22%	75,055