ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	43.90	43.90	43.73	43.74	43.74	-0.16%	39,514
May 29, 2026	44.00	44.05	43.97	43.97	43.81	0.34%	24,045
May 28, 2026	43.79	43.88	43.79	43.82	43.66	-0.20%	90,681
May 27, 2026	43.80	43.97	43.78	43.91	43.75	0.30%	29,528
May 26, 2026	43.86	43.86	43.77	43.78	43.62	-0.11%	50,639
May 25, 2026	43.86	43.91	43.83	43.83	43.67	0.25%	31,175
May 22, 2026	43.74	43.81	43.72	43.72	43.56	0.25%	75,120
May 21, 2026	43.50	43.73	43.50	43.61	43.45	0.62%	33,266
May 20, 2026	43.34	43.37	43.32	43.34	43.18	-0.23%	34,476
May 19, 2026	43.38	43.46	43.38	43.44	43.28	0.51%	23,519
May 18, 2026	43.23	43.25	43.17	43.22	43.06	-0.28%	21,118
May 15, 2026	43.44	43.45	43.33	43.34	43.18	-0.23%	36,781
May 14, 2026	43.40	43.48	43.36	43.44	43.28	0.37%	24,330
May 13, 2026	43.26	43.35	43.25	43.28	43.12	-0.21%	11,188
May 12, 2026	43.45	43.45	43.37	43.37	43.21	-0.16%	45,058
May 11, 2026	43.45	43.50	43.43	43.44	43.28	-0.02%	22,395
May 8, 2026	43.56	43.56	43.45	43.45	43.29	-0.30%	22,655
May 7, 2026	43.70	43.70	43.58	43.58	43.42	0.18%	45,645
May 6, 2026	43.51	43.53	43.45	43.50	43.34	0.07%	21,066
May 5, 2026	43.44	43.54	43.39	43.47	43.31	0.09%	15,781
May 4, 2026	43.44	43.46	43.40	43.43	43.27	0.16%	19,564
May 1, 2026	43.35	43.41	43.33	43.36	43.20	0.41%	35,374
Apr 30, 2026	43.45	43.45	43.34	43.34	43.02	-0.39%	19,056
Apr 29, 2026	43.36	43.58	43.35	43.51	43.19	0.18%	34,804
Apr 28, 2026	43.45	43.48	43.43	43.43	43.11	-0.16%	87,452
Apr 27, 2026	43.59	43.61	43.50	43.50	43.18	-0.09%	28,513
Apr 24, 2026	43.58	43.58	43.48	43.54	43.22	0.11%	69,031
Apr 23, 2026	43.60	43.61	43.48	43.49	43.17	-0.25%	21,870
Apr 22, 2026	43.56	43.67	43.56	43.60	43.28	-0.34%	23,619
Apr 21, 2026	43.61	43.76	43.61	43.75	43.43	0.28%	20,054
Apr 20, 2026	43.59	43.69	43.59	43.63	43.31	0.25%	17,232
Apr 17, 2026	43.51	43.52	43.47	43.52	43.20	-0.09%	31,405
Apr 16, 2026	43.56	43.61	43.54	43.56	43.24	-0.07%	18,535
Apr 15, 2026	43.68	43.69	43.59	43.59	43.27	0.16%	19,046
Apr 14, 2026	43.55	43.61	43.52	43.52	43.20	0.53%	38,728
Apr 13, 2026	43.33	43.37	43.29	43.29	42.97	-0.37%	14,061
Apr 10, 2026	43.54	43.55	43.45	43.45	43.13	-0.18%	24,505
Apr 9, 2026	43.55	43.57	43.48	43.53	43.21	-0.25%	29,701
Apr 8, 2026	43.62	43.66	43.59	43.64	43.32	0.72%	72,956
Apr 7, 2026	43.27	43.42	43.27	43.33	43.01	0.14%	23,432
Apr 2, 2026	43.54	43.54	43.24	43.27	42.95	-0.62%	79,979
Apr 1, 2026	43.43	43.55	43.43	43.54	43.22	0.43%	153,317
Mar 31, 2026	43.38	43.52	43.35	43.52	43.04	0.53%	13,405
Mar 30, 2026	43.15	43.33	43.15	43.29	42.81	0.44%	21,365
Mar 27, 2026	43.28	43.29	43.10	43.10	42.62	-0.76%	33,980
Mar 26, 2026	43.56	43.57	43.40	43.43	42.95	-0.11%	59,666
Mar 25, 2026	43.33	43.57	43.33	43.48	43.00	0.37%	34,536
Mar 24, 2026	43.33	43.36	43.23	43.32	42.84	0.56%	67,643
Mar 23, 2026	43.07	43.17	42.98	43.08	42.60	-0.65%	25,643
Mar 20, 2026	43.42	43.47	43.36	43.36	42.88	-0.32%	33,282