NZE:OZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	6.21	6.27	6.18	6.21	6.21	0.98%	30,259
Apr 30, 2026	6.12	6.19	6.07	6.15	6.15	-0.74%	38,788
Apr 29, 2026	6.22	6.22	6.13	6.20	6.20	-0.13%	39,337
Apr 28, 2026	6.20	6.21	6.12	6.21	6.21	-0.56%	39,959
Apr 24, 2026	6.20	6.25	6.17	6.24	6.24	1.31%	10,825
Apr 23, 2026	6.24	6.24	6.16	6.16	6.16	-1.27%	32,858
Apr 22, 2026	6.35	6.37	6.23	6.24	6.24	-0.81%	14,263
Apr 21, 2026	6.31	6.39	6.27	6.29	6.29	-1.13%	56,952
Apr 20, 2026	6.43	6.43	6.27	6.36	6.36	0.13%	83,889
Apr 17, 2026	6.31	6.36	6.28	6.35	6.35	0.78%	40,355
Apr 16, 2026	6.44	6.44	6.31	6.31	6.31	-1.11%	18,800
Apr 15, 2026	6.43	6.43	6.33	6.38	6.38	0.55%	30,732
Apr 14, 2026	6.40	6.47	6.34	6.34	6.34	0.68%	38,161
Apr 13, 2026	6.30	6.35	6.25	6.30	6.30	-1.16%	89,029
Apr 10, 2026	6.39	6.39	6.32	6.37	6.37	1.14%	74,903
Apr 9, 2026	6.34	6.36	6.27	6.30	6.30	-1.15%	34,608
Apr 8, 2026	6.20	6.43	6.20	6.37	6.37	2.64%	60,901
Apr 7, 2026	6.11	6.25	6.10	6.21	6.21	2.42%	35,432
Apr 2, 2026	6.05	6.13	6.04	6.06	6.06	-0.26%	25,567
Apr 1, 2026	6.00	6.08	6.00	6.08	6.08	2.15%	28,632
Mar 31, 2026	5.88	5.99	5.88	5.95	5.95	0.34%	48,609
Mar 30, 2026	5.90	5.93	5.83	5.93	5.93	0.39%	22,364
Mar 27, 2026	5.91	5.96	5.89	5.91	5.91	-0.89%	27,569
Mar 26, 2026	6.00	6.00	5.94	5.96	5.96	0.03%	19,080
Mar 25, 2026	5.89	5.99	5.88	5.96	5.96	1.92%	68,053
Mar 24, 2026	5.95	5.98	5.85	5.85	5.85	-0.19%	15,892
Mar 23, 2026	5.96	5.96	5.80	5.86	5.86	-2.04%	28,605
Mar 20, 2026	6.03	6.03	5.96	5.98	5.98	-1.40%	8,868
Mar 19, 2026	6.02	6.07	5.97	6.06	6.06	-0.93%	38,283
Mar 18, 2026	6.07	6.12	6.07	6.12	6.12	0.46%	26,226
Mar 17, 2026	6.06	6.09	6.01	6.09	6.09	0.58%	73,989
Mar 16, 2026	6.03	6.08	5.96	6.06	6.06	-0.43%	27,709
Mar 13, 2026	6.05	6.08	5.97	6.08	6.08	0.98%	25,086
Mar 12, 2026	6.09	6.09	6.00	6.03	6.03	-0.74%	21,268
Mar 11, 2026	6.00	6.10	6.00	6.07	6.07	2.24%	27,200
Mar 10, 2026	5.95	6.05	5.94	5.94	5.94	1.87%	69,447
Mar 9, 2026	5.98	5.98	5.77	5.83	5.83	-3.76%	54,494
Mar 6, 2026	6.00	6.06	5.96	6.06	6.06	-0.93%	46,868
Mar 5, 2026	6.11	6.14	6.07	6.11	6.11	1.14%	36,629
Mar 4, 2026	6.12	6.12	6.01	6.04	6.04	-1.91%	17,172
Mar 3, 2026	6.19	6.28	6.16	6.16	6.16	-0.02%	33,186
Mar 2, 2026	6.24	6.24	6.12	6.16	6.16	-0.87%	46,596
Feb 27, 2026	6.25	6.26	6.20	6.22	6.22	0.31%	55,578
Feb 26, 2026	6.21	6.24	6.20	6.20	6.20	0.67%	13,089
Feb 25, 2026	6.13	6.20	6.13	6.16	6.16	1.20%	94,346
Feb 24, 2026	6.11	6.16	6.05	6.08	6.08	-0.28%	10,914
Feb 23, 2026	6.12	6.18	6.09	6.10	6.10	-0.25%	60,926
Feb 20, 2026	6.12	6.15	6.09	6.12	6.12	-0.52%	48,953
Feb 19, 2026	6.06	6.17	6.06	6.15	6.15	2.04%	13,727
Feb 18, 2026	5.99	6.06	5.99	6.03	6.03	1.47%	25,895