ASX:OZR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	13.99	13.99	13.90	13.94	13.94	-0.36%	6,049
Oct 7, 2025	13.96	14.04	13.94	13.99	13.99	0.21%	17,106
Oct 6, 2025	13.88	13.99	13.88	13.96	13.96	0.14%	44,695
Oct 5, 2025	13.88	13.94	13.88	13.94	13.94	0.36%	2,190
Oct 3, 2025	13.84	13.90	13.82	13.89	13.89	-	12,757
Oct 2, 2025	13.72	13.92	13.72	13.89	13.89	1.91%	21,179
Oct 1, 2025	13.74	13.74	13.59	13.63	13.63	-1.02%	9,391
Sep 30, 2025	13.76	13.85	13.75	13.77	13.77	0.81%	18,749
Sep 29, 2025	13.66	13.66	13.55	13.66	13.66	0.29%	23,727
Sep 26, 2025	13.59	13.66	13.59	13.62	13.62	0.67%	11,983
Sep 25, 2025	13.32	13.57	13.32	13.53	13.53	1.58%	15,255
Sep 24, 2025	13.29	13.32	13.22	13.32	13.32	0.38%	15,825
Sep 23, 2025	13.22	13.35	13.22	13.27	13.27	0.53%	16,164
Sep 22, 2025	12.99	13.20	12.99	13.20	13.20	2.33%	5,573
Sep 19, 2025	12.92	13.02	12.90	12.90	12.90	-0.31%	6,391
Sep 18, 2025	13.07	13.07	12.91	12.94	12.94	-1.07%	17,083
Sep 17, 2025	13.19	13.19	13.06	13.08	13.08	-1.13%	6,184
Sep 16, 2025	13.15	13.28	13.15	13.23	13.23	0.76%	2,856
Sep 15, 2025	13.16	13.16	13.05	13.13	13.13	-0.30%	14,672
Sep 12, 2025	13.08	13.17	13.08	13.17	13.17	0.92%	46,416
Sep 11, 2025	13.06	13.07	13.03	13.05	13.05	0.69%	3,138
Sep 10, 2025	13.04	13.04	12.93	12.96	12.96	-1.52%	18,882
Sep 9, 2025	13.22	13.22	13.11	13.16	13.16	-0.45%	10,069
Sep 8, 2025	13.28	13.30	13.21	13.22	13.22	-0.30%	21,603
Sep 5, 2025	13.25	13.26	13.17	13.26	13.26	0.08%	8,169
Sep 4, 2025	13.20	13.28	13.20	13.25	13.25	0.84%	16,469
Sep 3, 2025	13.28	13.32	13.14	13.14	13.14	-1.05%	19,100
Sep 2, 2025	13.26	13.32	13.26	13.28	13.28	0.38%	21,055
Sep 1, 2025	13.21	13.23	13.18	13.23	13.23	0.23%	4,866
Aug 31, 2025	13.21	13.21	13.20	13.20	13.20	-	89
Aug 29, 2025	13.14	13.24	13.11	13.20	13.20	0.53%	16,085
Aug 28, 2025	13.22	13.22	13.11	13.13	13.13	-0.68%	26,777
Aug 27, 2025	13.15	13.24	13.14	13.22	13.22	1.54%	46,327
Aug 26, 2025	13.14	13.14	13.02	13.02	13.02	-0.91%	49,180
Aug 25, 2025	13.00	13.20	12.99	13.14	13.14	2.26%	30,045
Aug 22, 2025	12.98	13.02	12.85	12.85	12.85	-0.54%	15,036
Aug 21, 2025	12.71	12.92	12.71	12.92	12.92	1.57%	8,304
Aug 20, 2025	12.81	12.81	12.66	12.72	12.72	-1.24%	11,552
Aug 19, 2025	12.89	12.89	12.80	12.88	12.88	0.23%	85,526
Aug 18, 2025	12.90	12.93	12.82	12.85	12.85	-0.77%	12,395
Aug 15, 2025	12.79	12.95	12.79	12.95	12.95	1.49%	8,087
Aug 14, 2025	12.85	12.93	12.76	12.76	12.76	-0.78%	39,180
Aug 13, 2025	12.80	12.89	12.80	12.86	12.86	0.55%	16,467
Aug 12, 2025	12.66	12.79	12.66	12.79	12.79	0.63%	45,449
Aug 11, 2025	12.61	12.72	12.61	12.71	12.71	1.44%	65,403
Aug 8, 2025	12.45	12.56	12.45	12.53	12.53	1.29%	1,693
Aug 7, 2025	12.34	12.41	12.34	12.37	12.37	0.16%	18,476
Aug 6, 2025	12.30	12.41	12.30	12.35	12.35	0.98%	14,408
Aug 5, 2025	12.20	12.28	12.20	12.23	12.23	1.07%	25,134
Aug 4, 2025	12.00	12.10	11.99	12.10	12.10	0.67%	56,304