ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.28	43.29	43.10	43.10	43.10	-0.76%	33,980
Mar 26, 2026	43.56	43.57	43.40	43.43	43.43	-0.11%	59,666
Mar 25, 2026	43.33	43.57	43.33	43.48	43.48	0.37%	34,536
Mar 24, 2026	43.33	43.36	43.23	43.32	43.32	0.56%	67,643
Mar 23, 2026	43.07	43.17	42.98	43.08	43.08	-0.65%	25,643
Mar 20, 2026	43.42	43.47	43.36	43.36	43.36	-0.32%	33,282
Mar 19, 2026	43.58	43.58	43.48	43.50	43.50	-0.39%	19,962
Mar 18, 2026	43.70	43.74	43.63	43.67	43.67	0.21%	24,523
Mar 17, 2026	43.56	43.67	43.52	43.58	43.58	0.32%	57,028
Mar 16, 2026	43.52	43.56	43.44	43.44	43.44	-0.28%	51,389
Mar 13, 2026	43.50	43.64	43.49	43.56	43.56	-0.05%	24,263
Mar 12, 2026	43.55	43.64	43.50	43.58	43.58	-0.46%	45,338
Mar 11, 2026	43.71	43.85	43.71	43.78	43.78	0.07%	30,312
Mar 10, 2026	43.85	43.85	43.73	43.75	43.75	0.48%	48,984
Mar 9, 2026	43.63	43.63	43.45	43.54	43.54	-0.80%	23,270
Mar 6, 2026	43.97	43.97	43.84	43.89	43.89	-0.16%	20,078
Mar 5, 2026	44.05	44.05	43.96	43.96	43.96	-0.27%	47,324
Mar 4, 2026	44.00	44.14	43.93	44.08	44.08	0.18%	268,324
Mar 3, 2026	44.18	44.18	44.00	44.00	44.00	-0.81%	81,373
Mar 2, 2026	44.54	44.57	44.31	44.36	44.36	-0.31%	39,592
Feb 27, 2026	44.49	44.53	44.49	44.50	44.36	0.29%	26,947
Feb 26, 2026	44.37	44.44	44.36	44.37	44.23	0.16%	42,170
Feb 25, 2026	44.35	44.40	44.27	44.30	44.16	-0.14%	73,140
Feb 24, 2026	44.40	44.41	44.35	44.36	44.22	0.02%	25,094
Feb 23, 2026	44.30	44.38	44.26	44.35	44.21	0.07%	13,823
Feb 20, 2026	44.24	44.33	44.24	44.32	44.18	0.34%	46,705
Feb 19, 2026	44.32	44.33	44.16	44.17	44.03	-0.32%	64,298
Feb 18, 2026	44.34	44.38	44.29	44.31	44.17	-0.14%	33,555
Feb 17, 2026	44.34	44.43	44.30	44.37	44.23	0.09%	19,605
Feb 16, 2026	44.30	44.38	44.30	44.33	44.19	0.16%	107,175
Feb 13, 2026	44.30	44.35	44.26	44.26	44.12	0.25%	62,516
Feb 12, 2026	44.23	44.23	44.11	44.15	44.01	-0.18%	26,807
Feb 11, 2026	44.18	44.28	44.18	44.23	44.09	0.27%	56,017
Feb 10, 2026	44.04	44.13	44.01	44.11	43.97	0.39%	36,679
Feb 9, 2026	43.98	44.00	43.94	43.94	43.80	-0.36%	26,291
Feb 6, 2026	44.12	44.15	44.04	44.10	43.96	0.34%	22,839
Feb 5, 2026	43.98	44.02	43.95	43.95	43.81	0.07%	20,658
Feb 4, 2026	43.98	43.98	43.88	43.92	43.78	-0.16%	67,558
Feb 3, 2026	44.07	44.08	43.89	43.99	43.85	-0.27%	38,780
Feb 2, 2026	43.97	44.11	43.94	44.11	43.97	-0.16%	27,012
Jan 30, 2026	44.16	44.22	44.14	44.18	43.89	0.14%	42,687
Jan 29, 2026	44.25	44.30	44.12	44.12	43.83	-0.07%	43,266
Jan 28, 2026	44.03	44.18	43.90	44.15	43.86	0.25%	50,699
Jan 27, 2026	44.11	44.15	44.04	44.04	43.75	-0.16%	72,876
Jan 23, 2026	44.11	44.16	44.11	44.11	43.82	-0.02%	27,641
Jan 22, 2026	44.30	44.33	44.08	44.12	43.83	-0.16%	39,362
Jan 21, 2026	44.16	44.24	44.16	44.19	43.90	0.05%	24,537
Jan 20, 2026	44.27	44.27	44.15	44.17	43.88	-0.20%	33,538
Jan 19, 2026	44.28	44.31	44.25	44.26	43.97	-0.14%	28,551
Jan 16, 2026	44.37	44.40	44.32	44.32	44.03	-0.07%	78,218