ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	43.45	43.45	43.38	43.40	-	-0.10%	38,473
May 11, 2026	43.45	43.50	43.43	43.44	43.44	-0.02%	22,395
May 8, 2026	43.56	43.56	43.45	43.45	43.45	-0.30%	22,655
May 7, 2026	43.70	43.70	43.58	43.58	43.58	0.18%	45,645
May 6, 2026	43.51	43.53	43.45	43.50	43.50	0.07%	21,066
May 5, 2026	43.44	43.54	43.39	43.47	43.47	0.09%	15,781
May 4, 2026	43.44	43.46	43.40	43.43	43.43	0.16%	19,564
May 1, 2026	43.35	43.41	43.33	43.36	43.36	0.05%	35,374
Apr 30, 2026	43.45	43.45	43.34	43.34	43.18	-0.39%	19,056
Apr 29, 2026	43.36	43.58	43.35	43.51	43.35	0.18%	34,804
Apr 28, 2026	43.45	43.48	43.43	43.43	43.27	-0.16%	87,452
Apr 27, 2026	43.59	43.61	43.50	43.50	43.34	-0.09%	28,513
Apr 24, 2026	43.58	43.58	43.48	43.54	43.38	0.11%	69,031
Apr 23, 2026	43.60	43.61	43.48	43.49	43.33	-0.25%	21,870
Apr 22, 2026	43.56	43.67	43.56	43.60	43.44	-0.34%	23,619
Apr 21, 2026	43.61	43.76	43.61	43.75	43.59	0.28%	20,054
Apr 20, 2026	43.59	43.69	43.59	43.63	43.47	0.25%	17,232
Apr 17, 2026	43.51	43.52	43.47	43.52	43.36	-0.09%	31,405
Apr 16, 2026	43.56	43.61	43.54	43.56	43.40	-0.07%	18,535
Apr 15, 2026	43.68	43.69	43.59	43.59	43.43	0.16%	19,046
Apr 14, 2026	43.55	43.61	43.52	43.52	43.36	0.53%	38,728
Apr 13, 2026	43.33	43.37	43.29	43.29	43.13	-0.37%	14,061
Apr 10, 2026	43.54	43.55	43.45	43.45	43.29	-0.18%	24,505
Apr 9, 2026	43.55	43.57	43.48	43.53	43.37	-0.25%	29,701
Apr 8, 2026	43.62	43.66	43.59	43.64	43.48	0.72%	72,956
Apr 7, 2026	43.27	43.42	43.27	43.33	43.17	0.14%	23,432
Apr 2, 2026	43.54	43.54	43.24	43.27	43.11	-0.62%	79,979
Apr 1, 2026	43.43	43.55	43.43	43.54	43.38	0.05%	153,317
Mar 31, 2026	43.38	43.52	43.35	43.52	43.20	0.53%	13,405
Mar 30, 2026	43.15	43.33	43.15	43.29	42.97	0.44%	21,365
Mar 27, 2026	43.28	43.29	43.10	43.10	42.78	-0.76%	33,980
Mar 26, 2026	43.56	43.57	43.40	43.43	43.11	-0.11%	59,666
Mar 25, 2026	43.33	43.57	43.33	43.48	43.16	0.37%	34,536
Mar 24, 2026	43.33	43.36	43.23	43.32	43.00	0.56%	67,643
Mar 23, 2026	43.07	43.17	42.98	43.08	42.76	-0.65%	25,643
Mar 20, 2026	43.42	43.47	43.36	43.36	43.04	-0.32%	33,282
Mar 19, 2026	43.58	43.58	43.48	43.50	43.18	-0.39%	19,962
Mar 18, 2026	43.70	43.74	43.63	43.67	43.34	0.21%	24,523
Mar 17, 2026	43.56	43.67	43.52	43.58	43.26	0.32%	57,028
Mar 16, 2026	43.52	43.56	43.44	43.44	43.12	-0.28%	51,389
Mar 13, 2026	43.50	43.64	43.49	43.56	43.24	-0.05%	24,263
Mar 12, 2026	43.55	43.64	43.50	43.58	43.26	-0.46%	45,338
Mar 11, 2026	43.71	43.85	43.71	43.78	43.45	0.07%	30,312
Mar 10, 2026	43.85	43.85	43.73	43.75	43.42	0.48%	48,984
Mar 9, 2026	43.63	43.63	43.45	43.54	43.22	-0.80%	23,270
Mar 6, 2026	43.97	43.97	43.84	43.89	43.56	-0.16%	20,078
Mar 5, 2026	44.05	44.05	43.96	43.96	43.63	-0.27%	47,324
Mar 4, 2026	44.00	44.14	43.93	44.08	43.75	0.18%	268,324
Mar 3, 2026	44.18	44.18	44.00	44.00	43.67	-0.81%	81,373
Mar 2, 2026	44.54	44.57	44.31	44.36	44.03	-0.31%	39,592