ASX:OZR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.16	18.25	18.13	18.19	-	1.51%	97,586
Sep 22, 2026	17.94	17.99	17.91	17.92	17.92	0.39%	56,582
Sep 21, 2026	17.92	17.97	17.85	17.85	17.85	-0.67%	34,488
Sep 18, 2026	17.94	17.99	17.92	17.97	17.97	1.53%	151,647
Sep 17, 2026	17.82	17.87	17.64	17.70	17.70	-0.62%	87,121
Sep 16, 2026	17.66	17.85	17.57	17.81	17.81	1.42%	17,774
Sep 15, 2026	17.83	17.83	17.55	17.56	17.56	-2.12%	186,557
Sep 14, 2026	18.18	18.18	17.92	17.94	17.94	-0.44%	56,714
Sep 11, 2026	18.11	18.13	17.88	18.02	18.02	-2.70%	128,104
Sep 10, 2026	18.80	18.80	18.45	18.52	18.52	-2.06%	23,132
Sep 9, 2026	18.78	18.91	18.76	18.91	18.91	1.34%	56,206
Sep 8, 2026	18.78	18.78	18.55	18.66	18.66	-0.16%	17,542
Sep 7, 2026	18.55	18.79	18.55	18.69	18.69	0.59%	15,721
Sep 4, 2026	18.78	18.80	18.48	18.58	18.58	-0.64%	18,116
Sep 3, 2026	18.50	18.79	18.50	18.70	18.70	1.25%	40,427
Sep 2, 2026	18.73	18.73	18.41	18.47	18.47	-2.79%	33,822
Sep 1, 2026	18.88	19.03	18.82	19.00	19.00	0.85%	26,462
Aug 31, 2026	18.94	18.94	18.73	18.84	18.84	-1.41%	18,238
Aug 28, 2026	19.00	19.15	19.00	19.11	19.11	0.74%	21,036
Aug 27, 2026	19.16	19.16	18.96	18.97	18.97	-1.04%	34,487
Aug 26, 2026	19.21	19.40	19.17	19.17	19.17	-0.10%	45,543
Aug 25, 2026	19.17	19.38	19.14	19.19	19.19	0.10%	38,793
Aug 24, 2026	19.10	19.30	19.09	19.17	19.17	2.29%	52,475
Aug 21, 2026	18.71	18.78	18.67	18.74	18.74	0.16%	66,978
Aug 20, 2026	18.40	18.71	18.40	18.71	18.71	3.26%	82,756
Aug 19, 2026	18.40	18.40	17.88	18.12	18.12	-0.38%	40,965
Aug 18, 2026	18.11	18.32	18.11	18.19	18.19	0.78%	85,305
Aug 17, 2026	17.74	18.09	17.74	18.05	18.05	1.75%	198,976
Aug 14, 2026	17.86	17.86	17.69	17.74	17.74	-1.61%	198,592
Aug 13, 2026	18.34	18.34	18.03	18.03	18.03	-1.26%	366,100
Aug 12, 2026	18.30	18.36	18.20	18.26	18.26	-0.38%	35,454
Aug 11, 2026	18.21	18.47	18.21	18.33	18.33	0.88%	25,109
Aug 10, 2026	18.03	18.18	18.03	18.17	18.17	2.25%	74,717
Aug 7, 2026	17.75	17.94	17.69	17.77	17.77	0.23%	66,177
Aug 6, 2026	17.83	17.86	17.70	17.73	17.73	0.91%	46,374
Aug 5, 2026	17.25	17.57	17.25	17.57	17.57	2.93%	137,156
Aug 4, 2026	16.89	17.11	16.81	17.07	17.07	1.13%	55,216
Aug 3, 2026	16.89	16.90	16.83	16.88	16.88	-0.41%	7,269
Jul 31, 2026	17.04	17.15	16.87	16.95	16.95	1.80%	108,679
Jul 30, 2026	17.09	17.09	16.64	16.65	16.65	-1.54%	213,123
Jul 29, 2026	16.78	16.97	16.78	16.91	16.91	1.38%	44,022
Jul 28, 2026	16.82	16.82	16.55	16.68	16.68	-1.07%	84,069
Jul 27, 2026	16.80	16.88	16.80	16.86	16.86	1.38%	44,249
Jul 24, 2026	16.91	16.91	16.57	16.63	16.63	-2.35%	42,728
Jul 23, 2026	16.96	17.12	16.96	17.03	17.03	1.43%	165,130
Jul 22, 2026	16.60	16.88	16.60	16.79	16.79	2.38%	372,439
Jul 21, 2026	16.19	16.40	16.11	16.40	16.40	1.30%	118,137
Jul 20, 2026	16.40	16.40	16.19	16.19	16.19	-0.06%	103,016
Jul 17, 2026	16.34	16.34	16.17	16.20	16.20	-2.47%	307,432
Jul 16, 2026	16.92	16.92	16.51	16.61	16.61	-1.77%	54,429