Roundhill GLP-1 & Weight Loss ETF (OZEM)

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	35.51	36.08	35.29	35.97	35.97	0.13%	21,944
Jan 30, 2026	35.99	36.17	35.73	35.92	35.92	-0.43%	19,108
Jan 29, 2026	36.21	36.23	35.90	36.08	36.08	-0.09%	22,861
Jan 28, 2026	36.69	36.69	35.93	36.11	36.11	-2.17%	36,285
Jan 27, 2026	36.97	37.12	36.78	36.91	36.91	-0.27%	29,444
Jan 26, 2026	36.90	37.09	36.75	37.01	37.01	0.63%	63,480
Jan 23, 2026	37.12	37.13	36.59	36.78	36.78	-0.03%	34,898
Jan 22, 2026	37.15	37.15	36.35	36.79	36.79	1.94%	52,480
Jan 21, 2026	35.90	36.13	35.48	36.09	36.09	1.04%	42,301
Jan 20, 2026	35.92	36.02	35.30	35.72	35.72	-1.33%	47,665
Jan 16, 2026	35.75	36.26	35.52	36.20	36.20	2.32%	19,410
Jan 15, 2026	35.91	35.91	35.10	35.38	35.38	-1.80%	43,900
Jan 14, 2026	35.44	36.04	35.44	36.03	36.03	1.15%	24,192
Jan 13, 2026	36.02	36.05	35.41	35.62	35.62	-0.31%	63,974
Jan 12, 2026	35.81	35.81	35.30	35.73	35.73	0.73%	41,662
Jan 9, 2026	35.45	35.94	35.45	35.47	35.47	0.51%	28,069
Jan 8, 2026	35.61	35.62	35.23	35.29	35.29	-0.25%	17,263
Jan 7, 2026	35.07	35.49	34.99	35.38	35.38	2.15%	31,104
Jan 6, 2026	34.93	35.11	34.56	34.64	34.64	0.86%	39,282
Jan 5, 2026	35.00	35.00	34.12	34.34	34.34	0.01%	54,756
Jan 2, 2026	34.62	34.62	34.18	34.34	34.34	0.53%	16,783
Dec 31, 2025	34.43	34.43	34.08	34.16	34.16	-0.94%	31,269
Dec 30, 2025	34.79	36.49	34.30	34.48	34.48	-2.01%	29,747
Dec 29, 2025	35.34	35.34	35.08	35.19	34.78	-0.94%	24,428
Dec 26, 2025	35.69	35.69	35.25	35.52	35.11	0.06%	20,440
Dec 24, 2025	35.57	35.63	35.37	35.50	35.09	0.70%	19,449
Dec 23, 2025	35.29	35.60	35.05	35.25	34.84	2.38%	27,644
Dec 22, 2025	34.41	34.47	34.21	34.43	34.03	0.06%	12,068
Dec 19, 2025	34.28	34.73	34.28	34.41	34.01	1.60%	21,086
Dec 18, 2025	33.63	33.96	33.63	33.87	33.47	0.97%	31,543
Dec 17, 2025	33.92	33.93	33.51	33.54	33.15	-1.48%	18,479
Dec 16, 2025	34.49	34.49	33.66	34.05	33.65	-1.89%	42,014
Dec 15, 2025	34.78	34.88	34.56	34.70	34.30	0.58%	11,842
Dec 12, 2025	34.66	34.69	34.34	34.50	34.10	-0.27%	9,547
Dec 11, 2025	34.56	34.88	34.48	34.60	34.19	1.04%	19,594
Dec 10, 2025	33.75	34.29	33.66	34.24	33.84	2.76%	27,981
Dec 9, 2025	33.69	33.98	33.30	33.32	32.93	-2.24%	56,699
Dec 8, 2025	32.87	34.93	32.51	34.09	33.69	5.03%	31,981
Dec 5, 2025	32.70	32.70	32.42	32.45	32.07	-0.14%	3,375
Dec 4, 2025	32.35	32.57	32.15	32.50	32.12	0.83%	3,454
Dec 3, 2025	32.23	32.37	32.11	32.23	31.85	0.42%	8,451
Dec 2, 2025	32.50	32.50	32.08	32.10	31.72	-1.53%	17,862
Dec 1, 2025	33.26	33.26	32.60	32.60	32.22	-2.23%	18,424
Nov 28, 2025	33.51	33.51	33.19	33.34	32.95	-0.80%	6,390
Nov 26, 2025	33.35	33.70	33.32	33.61	33.22	1.17%	27,653
Nov 25, 2025	32.85	33.23	32.71	33.22	32.83	2.23%	12,580
Nov 24, 2025	31.96	32.57	31.96	32.49	32.11	0.33%	8,337
Nov 21, 2025	32.03	32.59	32.01	32.39	32.01	1.04%	4,737
Nov 20, 2025	33.05	33.05	32.05	32.05	31.68	-1.47%	13,374
Nov 19, 2025	32.52	32.70	32.34	32.53	32.15	0.21%	19,448

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.