ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	43.85	43.91	43.85	43.91	-	-0.07%	21,751
Jul 13, 2026	43.98	44.01	43.94	43.94	43.94	-0.20%	70,392
Jul 10, 2026	44.01	44.05	43.98	44.03	44.03	0.27%	26,680
Jul 9, 2026	43.84	43.94	43.84	43.91	43.91	-0.02%	51,695
Jul 8, 2026	43.94	43.95	43.88	43.92	43.92	-0.20%	52,610
Jul 7, 2026	44.07	44.14	44.01	44.01	44.01	-0.14%	52,448
Jul 6, 2026	44.09	44.14	44.07	44.07	44.07	0.09%	29,106
Jul 3, 2026	44.02	44.09	44.00	44.03	44.03	0.11%	38,392
Jul 2, 2026	44.06	44.06	43.98	43.98	43.98	-0.23%	62,874
Jul 1, 2026	44.10	44.13	44.05	44.08	44.08	-0.27%	80,621
Jun 30, 2026	44.34	44.40	44.33	44.38	44.20	0.18%	65,131
Jun 29, 2026	44.34	44.35	44.30	44.30	44.12	-0.09%	69,047
Jun 26, 2026	44.35	44.40	44.32	44.34	44.16	-	35,065
Jun 25, 2026	44.36	44.39	44.33	44.34	44.16	0.32%	116,221
Jun 24, 2026	44.17	44.27	44.16	44.20	44.02	0.07%	117,306
Jun 23, 2026	44.13	44.21	44.13	44.17	43.99	0.25%	117,315
Jun 22, 2026	44.03	44.12	44.02	44.06	43.88	0.02%	51,549
Jun 19, 2026	44.15	44.19	44.05	44.05	43.87	-0.23%	69,442
Jun 18, 2026	44.10	44.19	44.10	44.15	43.97	-0.05%	81,806
Jun 17, 2026	44.15	44.20	44.13	44.17	43.99	0.41%	357,222
Jun 16, 2026	43.97	44.06	43.93	43.99	43.81	-0.14%	28,702
Jun 15, 2026	44.15	44.18	44.05	44.05	43.87	0.05%	22,017
Jun 12, 2026	44.02	44.07	43.99	44.03	43.85	0.50%	65,022
Jun 11, 2026	43.83	43.87	43.80	43.81	43.63	0.05%	17,428
Jun 10, 2026	43.81	43.82	43.75	43.79	43.61	0.18%	41,828
Jun 9, 2026	43.66	43.75	43.58	43.71	43.53	0.02%	53,135
Jun 5, 2026	43.71	43.75	43.69	43.70	43.52	0.05%	53,770
Jun 4, 2026	43.71	43.74	43.67	43.68	43.50	0.02%	72,678
Jun 3, 2026	43.65	43.75	43.65	43.67	43.49	-0.27%	352,392
Jun 2, 2026	43.76	43.79	43.68	43.79	43.61	0.11%	699,732
Jun 1, 2026	43.90	43.90	43.73	43.74	43.56	-0.16%	39,514
May 29, 2026	44.00	44.05	43.97	43.97	43.63	0.34%	24,045
May 28, 2026	43.79	43.88	43.79	43.82	43.48	-0.20%	90,681
May 27, 2026	43.80	43.97	43.78	43.91	43.57	0.30%	29,528
May 26, 2026	43.86	43.86	43.77	43.78	43.44	-0.11%	50,639
May 25, 2026	43.86	43.91	43.83	43.83	43.49	0.25%	31,175
May 22, 2026	43.74	43.81	43.72	43.72	43.38	0.25%	75,120
May 21, 2026	43.50	43.73	43.50	43.61	43.27	0.62%	33,266
May 20, 2026	43.34	43.37	43.32	43.34	43.01	-0.23%	34,476
May 19, 2026	43.38	43.46	43.38	43.44	43.10	0.51%	23,519
May 18, 2026	43.23	43.25	43.17	43.22	42.89	-0.28%	21,118
May 15, 2026	43.44	43.45	43.33	43.34	43.01	-0.23%	36,781
May 14, 2026	43.40	43.48	43.36	43.44	43.10	0.37%	24,330
May 13, 2026	43.26	43.35	43.25	43.28	42.95	-0.21%	11,188
May 12, 2026	43.45	43.45	43.37	43.37	43.04	-0.16%	45,058
May 11, 2026	43.45	43.50	43.43	43.44	43.10	-0.02%	22,395
May 8, 2026	43.56	43.56	43.45	43.45	43.11	-0.30%	22,655
May 7, 2026	43.70	43.70	43.58	43.58	43.24	0.18%	45,645
May 6, 2026	43.51	43.53	43.45	43.50	43.16	0.07%	21,066
May 5, 2026	43.44	43.54	43.39	43.47	43.13	0.09%	15,781