OZBKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.29	0.29	0.28	0.28	0.28	10.40%	3,400
Mar 23, 2026	0.25	0.25	0.25	0.25	0.25	-1.22%	2,320
Mar 20, 2026	0.26	0.27	0.26	0.26	0.26	-0.27%	13,278
Mar 19, 2026	0.26	0.26	0.25	0.26	0.26	-14.74%	6,302
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-6.28%	3,500
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	25,004
Mar 6, 2026	0.31	0.32	0.31	0.32	0.32	12.24%	15,500
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	7.30%	25,100
Mar 4, 2026	0.27	0.27	0.27	0.27	0.27	1.07%	7,625
Mar 3, 2026	0.27	0.27	0.26	0.26	0.26	-12.37%	28,858
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	2.28%	5,613
Feb 27, 2026	0.31	0.31	0.29	0.29	0.29	-2.23%	2,780
Feb 26, 2026	0.27	0.30	0.27	0.30	0.30	9.05%	27,000
Feb 25, 2026	0.27	0.28	0.26	0.28	0.28	0.77%	100,893
Feb 24, 2026	0.28	0.28	0.27	0.27	0.27	1.07%	43,053
Feb 20, 2026	0.27	0.27	0.26	0.27	0.27	-4.36%	33,326
Feb 19, 2026	0.27	0.28	0.27	0.28	0.28	12.51%	40,025
Feb 18, 2026	0.26	0.26	0.25	0.25	0.25	-5.28%	57,804
Feb 17, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	5,574
Feb 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	29,376
Feb 12, 2026	0.30	0.30	0.25	0.28	0.28	-3.45%	67,219
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	4.84%	15,384
Feb 9, 2026	0.28	0.28	0.28	0.28	0.28	-1.00%	20,080
Feb 6, 2026	0.27	0.30	0.26	0.28	0.28	-2.58%	65,544
Feb 5, 2026	0.27	0.29	0.27	0.29	0.29	-1.10%	41,580
Feb 4, 2026	0.31	0.31	0.29	0.29	0.29	-8.95%	68,178
Feb 3, 2026	0.31	0.32	0.31	0.32	0.32	0.82%	15,017
Feb 2, 2026	0.30	0.33	0.30	0.32	0.32	-1.28%	13,513
Jan 30, 2026	0.35	0.36	0.31	0.32	0.32	-11.11%	132,525
Jan 29, 2026	0.37	0.39	0.34	0.36	0.36	8.11%	174,325
Jan 28, 2026	0.29	0.37	0.29	0.33	0.33	-3.37%	5,380
Jan 27, 2026	0.35	0.35	0.33	0.34	0.34	-8.18%	57,653
Jan 26, 2026	0.38	0.41	0.36	0.38	0.38	-4.26%	238,260
Jan 23, 2026	0.50	0.50	0.39	0.39	0.39	15.46%	31,700
Jan 22, 2026	0.34	0.37	0.33	0.34	0.34	6.73%	131,277
Jan 21, 2026	0.28	0.32	0.28	0.32	0.32	29.94%	100,436
Jan 20, 2026	0.27	0.28	0.24	0.24	0.24	-15.15%	77,600
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-11.50%	40,000
Jan 14, 2026	0.32	0.33	0.32	0.33	0.33	12.41%	16,237
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	124,437
Jan 12, 2026	0.28	0.33	0.28	0.28	0.28	12.49%	157,931
Jan 8, 2026	0.27	0.27	0.25	0.25	0.25	-9.06%	44,390
Jan 7, 2026	0.28	0.28	0.27	0.27	0.27	-2.22%	61,501
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-0.57%	39,800
Jan 5, 2026	0.29	0.30	0.27	0.28	0.28	-5.12%	44,502
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	9.16%	2,000
Dec 31, 2025	0.27	0.28	0.27	0.27	0.27	4.30%	38,350
Dec 30, 2025	0.28	0.29	0.26	0.26	0.26	-10.14%	78,780
Dec 29, 2025	0.30	0.30	0.24	0.29	0.29	13.33%	126,730
Dec 26, 2025	0.30	0.30	0.24	0.26	0.26	-7.18%	2,983