OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	24.46	24.59	24.35	24.49	24.49	0.29%	4,985
Jan 28, 2025	24.53	24.64	24.42	24.42	24.42	-0.69%	12,940
Jan 27, 2025	24.29	24.76	24.16	24.59	24.59	0.04%	13,622
Jan 24, 2025	24.52	24.66	24.41	24.58	24.58	2.33%	25,731
Jan 23, 2025	23.79	24.10	23.69	24.02	24.02	0.61%	25,616
Jan 22, 2025	23.84	23.96	23.79	23.88	23.88	0.15%	11,467
Jan 21, 2025	23.41	23.87	23.41	23.84	23.84	2.67%	28,015
Jan 17, 2025	23.46	23.61	23.21	23.22	23.22	-1.61%	26,200
Jan 16, 2025	23.50	23.72	23.43	23.60	23.60	-0.30%	9,673
Jan 15, 2025	23.74	23.77	23.56	23.67	23.67	1.25%	13,685
Jan 14, 2025	24.15	24.15	23.23	23.38	23.38	-2.60%	17,479
Jan 13, 2025	23.81	24.02	23.69	24.00	24.00	-0.83%	17,494
Jan 10, 2025	24.44	24.45	24.07	24.20	24.20	-0.58%	13,974
Jan 8, 2025	24.21	24.37	24.16	24.34	24.34	0.41%	8,625
Jan 7, 2025	24.31	24.63	24.24	24.24	24.24	-0.33%	19,771
Jan 6, 2025	24.55	24.57	24.29	24.32	24.32	-0.97%	48,647
Jan 3, 2025	24.50	24.61	24.50	24.56	24.56	0.53%	6,706
Jan 2, 2025	24.54	24.66	24.36	24.43	24.43	0.29%	10,071
Dec 31, 2024	24.25	24.41	24.14	24.36	24.36	0.45%	51,380
Dec 30, 2024	24.54	24.54	24.23	24.25	24.25	-2.22%	59,337
Dec 27, 2024	24.88	24.94	24.68	24.80	24.75	-0.36%	15,118
Dec 26, 2024	24.60	24.99	24.60	24.89	24.84	0.65%	25,966
Dec 24, 2024	24.82	24.82	24.60	24.73	24.68	-0.64%	14,211
Dec 23, 2024	24.67	24.89	24.48	24.89	24.84	1.80%	43,859
Dec 20, 2024	24.60	24.86	24.33	24.45	24.40	-2.94%	34,624
Dec 19, 2024	25.30	25.30	25.01	25.19	25.14	-0.24%	12,957
Dec 18, 2024	26.01	26.01	25.22	25.25	25.20	-3.88%	19,437
Dec 17, 2024	26.11	26.36	26.10	26.27	26.21	0.65%	15,318
Dec 16, 2024	26.14	26.46	26.09	26.10	26.04	-0.27%	45,041
Dec 13, 2024	26.29	26.29	26.01	26.17	26.11	-0.65%	21,592
Dec 12, 2024	26.86	26.86	26.32	26.34	26.28	-1.39%	23,914
Dec 11, 2024	26.73	26.80	26.52	26.71	26.65	0.53%	13,407
Dec 10, 2024	27.01	27.01	26.55	26.57	26.51	-2.21%	20,499
Dec 9, 2024	27.02	27.26	27.00	27.17	27.11	-0.37%	20,148
Dec 6, 2024	27.06	27.43	27.06	27.27	27.21	0.94%	10,920
Dec 5, 2024	27.13	27.21	26.94	27.02	26.96	-0.53%	13,993
Dec 4, 2024	26.98	27.45	26.98	27.16	27.10	0.67%	24,249
Dec 3, 2024	26.82	27.03	26.82	26.98	26.92	0.67%	61,509
Dec 2, 2024	27.03	27.03	26.67	26.80	26.74	0.45%	11,781
Nov 29, 2024	26.58	26.93	26.56	26.68	26.62	0.15%	5,435
Nov 27, 2024	26.70	26.70	26.40	26.64	26.58	0.53%	17,168
Nov 26, 2024	26.61	26.61	26.28	26.50	26.44	1.15%	27,069
Nov 25, 2024	26.19	26.42	26.14	26.20	26.14	1.12%	32,719
Nov 22, 2024	25.46	25.95	25.46	25.91	25.85	2.45%	18,865
Nov 21, 2024	25.45	25.57	25.22	25.29	25.24	-1.10%	16,088
Nov 20, 2024	25.27	25.57	25.15	25.57	25.51	2.16%	26,979
Nov 19, 2024	24.73	25.13	24.63	25.03	24.98	1.21%	32,529
Nov 18, 2024	25.14	25.14	24.55	24.73	24.68	-2.21%	56,613
Nov 15, 2024	26.15	26.15	25.27	25.29	25.24	-4.84%	63,195
Nov 14, 2024	27.05	27.05	26.54	26.58	26.52	-1.57%	140,775
Nov 13, 2024	27.09	27.34	26.78	27.00	26.94	-0.33%	22,287
Nov 12, 2024	27.11	27.40	26.91	27.09	27.03	-1.46%	40,034
Nov 11, 2024	27.60	27.74	27.36	27.49	27.43	-0.18%	27,433
Nov 8, 2024	27.13	27.54	27.13	27.54	27.48	2.08%	26,673
Nov 7, 2024	26.89	27.15	26.85	26.98	26.92	0.30%	45,974
Nov 6, 2024	27.57	27.57	26.74	26.90	26.84	-1.47%	52,082
Nov 5, 2024	27.22	27.30	26.92	27.30	27.24	-0.11%	29,195
Nov 4, 2024	27.37	27.49	27.14	27.33	27.27	0.04%	24,810
Nov 1, 2024	27.54	27.72	27.27	27.32	27.26	-0.11%	25,961
Oct 31, 2024	27.09	27.55	27.03	27.35	27.29	-1.05%	23,939
Oct 30, 2024	27.09	27.89	26.90	27.64	27.58	-2.33%	66,513
Oct 29, 2024	28.07	28.34	28.07	28.30	28.24	-0.04%	13,644
Oct 28, 2024	28.46	28.46	28.14	28.31	28.25	-	12,039
Oct 25, 2024	28.36	28.48	28.26	28.31	28.25	0.39%	8,426
Oct 24, 2024	28.15	28.31	28.13	28.20	28.14	0.86%	7,467
Oct 23, 2024	28.12	28.15	27.95	27.96	27.90	-1.17%	8,692
Oct 22, 2024	28.39	28.39	28.20	28.29	28.23	-0.98%	8,377
Oct 21, 2024	28.84	28.84	28.39	28.57	28.51	-0.94%	23,546
Oct 18, 2024	28.56	28.84	28.56	28.84	28.78	1.34%	8,990
Oct 17, 2024	28.69	28.73	28.36	28.46	28.40	-0.49%	14,538
Oct 16, 2024	28.31	28.60	28.20	28.60	28.54	0.74%	18,727
Oct 15, 2024	28.63	28.63	28.30	28.39	28.33	-1.01%	10,749
Oct 14, 2024	28.60	28.85	28.56	28.68	28.62	-0.80%	11,189
Oct 11, 2024	28.38	28.94	28.35	28.91	28.85	1.51%	11,410
Oct 10, 2024	28.63	28.63	28.23	28.48	28.42	-0.59%	8,334
Oct 9, 2024	28.50	28.70	28.44	28.65	28.59	-0.24%	9,373
Oct 8, 2024	28.95	29.21	28.72	28.72	28.66	-1.07%	19,874
Oct 7, 2024	28.48	29.05	28.42	29.03	28.97	6.77%	600,510
Oct 4, 2024	27.15	27.27	27.03	27.19	27.13	0.63%	24,433
Oct 3, 2024	27.09	27.22	27.00	27.02	26.96	-1.37%	36,978
Oct 2, 2024	27.27	27.48	27.01	27.40	27.34	0.20%	31,343
Oct 1, 2024	27.52	27.52	27.21	27.34	27.28	-0.94%	14,316
Sep 30, 2024	27.50	27.75	27.37	27.60	27.54	-0.14%	23,107
Sep 27, 2024	27.86	27.87	27.56	27.64	27.58	-1.57%	26,646
Sep 26, 2024	28.30	28.30	28.01	28.08	28.02	-0.07%	9,465
Sep 25, 2024	28.23	28.32	28.05	28.10	28.04	-0.28%	9,583
Sep 24, 2024	28.18	28.22	27.81	28.18	28.12	0.36%	35,259
Sep 23, 2024	28.53	28.53	28.01	28.08	28.02	-1.37%	20,909
Sep 20, 2024	28.46	28.55	28.34	28.47	28.41	-0.70%	18,056
Sep 19, 2024	28.70	28.74	28.50	28.67	28.61	1.85%	23,795
Sep 18, 2024	28.33	28.64	28.07	28.15	28.09	-0.60%	17,711
Sep 17, 2024	28.54	28.58	28.25	28.32	28.26	-1.36%	25,759
Sep 16, 2024	28.80	28.82	28.57	28.71	28.65	0.28%	27,463
Sep 13, 2024	28.57	28.69	28.40	28.63	28.57	0.74%	23,078
Sep 12, 2024	28.38	28.50	28.17	28.42	28.36	0.50%	44,722
Sep 11, 2024	27.93	28.31	27.48	28.28	28.22	2.02%	23,749
Sep 10, 2024	27.45	27.78	27.31	27.72	27.66	0.84%	13,518
Sep 9, 2024	27.54	27.74	27.47	27.49	27.43	0.18%	14,783
Sep 6, 2024	27.80	27.82	27.20	27.44	27.38	-0.25%	21,541
Sep 5, 2024	27.89	27.89	27.43	27.51	27.45	-2.31%	26,785