ASX:OZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.30	43.34	43.23	43.26	43.26	0.37%	20,727
Oct 29, 2026	43.14	43.16	43.07	43.10	43.10	0.19%	77,666
Oct 28, 2026	43.12	43.12	42.99	43.02	43.02	-0.32%	45,989
Oct 27, 2026	43.15	43.16	43.07	43.16	43.16	0.02%	120,621
Oct 26, 2026	42.95	43.15	42.95	43.15	43.15	-0.05%	42,946
Oct 23, 2026	43.14	43.23	43.12	43.17	43.17	0.54%	24,116
Oct 22, 2026	42.95	43.00	42.88	42.94	42.94	0.07%	31,019
Oct 21, 2026	42.97	42.98	42.90	42.91	42.91	-0.09%	222,446
Oct 20, 2026	42.90	42.97	42.87	42.95	42.95	-0.21%	77,317
Oct 19, 2026	43.05	43.07	43.00	43.04	43.04	0.02%	1,225,743
Oct 16, 2026	43.03	43.08	42.99	43.03	43.03	-0.09%	74,080
Oct 15, 2026	42.90	43.10	42.82	43.07	43.07	0.54%	28,951
Oct 14, 2026	42.81	42.84	42.76	42.84	42.84	-0.09%	28,063
Oct 13, 2026	42.80	42.89	42.79	42.88	42.88	0.19%	71,238
Oct 12, 2026	42.72	42.81	42.66	42.80	42.80	0.09%	26,900
Oct 9, 2026	42.77	42.78	42.69	42.76	42.76	0.33%	136,405
Oct 8, 2026	42.70	42.70	42.62	42.62	42.62	0.02%	28,541
Oct 7, 2026	42.62	42.66	42.57	42.61	42.61	0.02%	31,917
Oct 6, 2026	42.61	42.63	42.55	42.60	42.60	-0.23%	32,761
Oct 5, 2026	42.66	42.73	42.65	42.70	42.70	-0.07%	121,837
Oct 2, 2026	42.73	42.75	42.64	42.73	42.73	0.26%	83,935
Oct 1, 2026	42.63	42.63	42.53	42.62	42.62	-0.24%	116,262
Sep 30, 2026	42.86	42.98	42.77	42.91	42.72	0.35%	149,315
Sep 29, 2026	42.70	42.77	42.66	42.76	42.57	0.14%	132,773
Sep 28, 2026	42.70	42.74	42.69	42.70	42.51	-0.16%	326,531
Sep 25, 2026	42.71	42.77	42.70	42.77	42.58	-0.07%	39,275
Sep 24, 2026	42.78	42.84	42.68	42.80	42.61	-0.58%	88,311
Sep 23, 2026	42.97	43.11	42.97	43.05	42.86	0.37%	41,712
Sep 22, 2026	43.04	43.04	42.89	42.89	42.70	-0.09%	41,079
Sep 21, 2026	42.92	42.98	42.90	42.93	42.74	-0.16%	36,290
Sep 18, 2026	42.89	43.03	42.89	43.00	42.81	0.35%	56,162
Sep 17, 2026	42.85	42.90	42.83	42.85	42.66	0.26%	97,470
Sep 16, 2026	42.76	42.80	42.71	42.74	42.55	0.26%	31,941
Sep 15, 2026	42.77	42.80	42.60	42.63	42.44	-0.44%	35,041
Sep 14, 2026	42.78	42.82	42.75	42.82	42.63	0.12%	88,671
Sep 11, 2026	42.74	42.77	42.63	42.77	42.58	-0.51%	48,935
Sep 10, 2026	43.01	43.03	42.95	42.99	42.80	-0.28%	109,054
Sep 9, 2026	43.18	43.18	43.05	43.11	42.92	-0.19%	33,423
Sep 8, 2026	43.18	43.24	43.13	43.19	43.00	0.02%	477,215
Sep 7, 2026	43.20	43.24	43.14	43.18	42.99	0.07%	33,113
Sep 4, 2026	43.20	43.24	43.13	43.15	42.96	-0.12%	323,198
Sep 3, 2026	43.10	43.20	43.10	43.20	43.01	0.51%	608,508
Sep 2, 2026	43.05	43.11	42.97	42.98	42.79	-0.49%	512,403
Sep 1, 2026	43.31	43.31	43.18	43.19	43.00	-0.39%	32,193
Aug 31, 2026	43.58	43.62	43.52	43.55	43.17	0.09%	74,526
Aug 28, 2026	43.49	43.57	43.49	43.51	43.13	-0.02%	63,232
Aug 27, 2026	43.61	43.61	43.50	43.52	43.14	-0.46%	76,702
Aug 26, 2026	43.78	43.83	43.67	43.72	43.34	0.05%	53,243
Aug 25, 2026	43.78	43.78	43.70	43.70	43.32	-0.05%	69,101
Aug 24, 2026	43.61	43.77	43.61	43.72	43.34	0.21%	62,385