Ozop Energy Solutions, Inc. (OZSC)
OTCMKTS · Delayed Price · Currency is USD
0.04675
-0.00135 (-2.81%)
At close: Jul 30, 2026
Ozop Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -2.81% | 321,925 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -20.50% | 183,411 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.25% | 582,896 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -13.82% | 270,162 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.90% | 85,548 |
| Jul 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.75% | 72,661 |
| Jul 22, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | - | 213,636 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 34,703 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -16.48% | 101,509 |
| Jul 17, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 12.68% | 114,704 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -3.41% | 379,107 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -24.33% | 56,910 |
| Jul 14, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 32.15% | 25,263 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -16.19% | 332,810 |
| Jul 10, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | - | 157,439 |
| Jul 9, 2026 | 0.12 | 0.15 | 0.10 | 0.11 | 0.11 | -12.69% | 391,002 |
| Jul 8, 2026 | 0.12 | 0.15 | 0.10 | 0.12 | 0.12 | 4.81% | 435,528 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.09 | 0.11 | 0.11 | -30.46% | 424,611 |
| Jul 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 8,619 |
| Jul 2, 2026 | 0.19 | 0.20 | 0.15 | 0.17 | 0.17 | -19.05% | 24,899 |
| Jul 1, 2026 | 0.20 | 0.23 | 0.15 | 0.21 | 0.21 | 61.54% | 29,252 |
| Jun 30, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 19.06% | 58,315 |
| Jun 29, 2026 | 0.14 | 0.15 | 0.10 | 0.11 | 0.11 | -27.21% | 272,723 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.14 | 0.15 | 0.15 | -9.09% | 50,096 |
| Jun 25, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 10,069 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 3,304 |
| Jun 23, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 9,500 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.12 | 0.16 | 0.16 | -20.00% | 5,580 |
| Jun 18, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 26,294 |
| Jun 17, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | - | 31,274 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 8.11% | 6,667 |
| Jun 15, 2026 | 0.15 | 0.19 | 0.13 | 0.19 | 0.19 | 54.17% | 125,992 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.10 | 0.12 | 0.12 | -7.69% | 56,947 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | - | 101,392 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -17.80% | 39,587 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -12.14% | 54,212 |
| Jun 8, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.65% | 61,189 |
| Jun 5, 2026 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -7.04% | 16,753 |
| Jun 4, 2026 | 0.18 | 0.23 | 0.17 | 0.19 | 0.19 | -18.61% | 16,167 |
| Jun 3, 2026 | 0.20 | 0.23 | 0.17 | 0.23 | 0.23 | 13.66% | 62,161 |
| Jun 2, 2026 | 0.22 | 0.24 | 0.18 | 0.20 | 0.20 | -19.97% | 171,984 |
| Jun 1, 2026 | 0.24 | 0.26 | 0.21 | 0.25 | 0.25 | 4.13% | 19,595 |
| May 29, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -7.69% | 31,167 |
| May 28, 2026 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | 4.71% | 6,324 |
| May 27, 2026 | 0.28 | 0.28 | 0.21 | 0.25 | 0.25 | -0.68% | 40,032 |
| May 26, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 7.29% | 22,133 |
| May 22, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -16.79% | 49,550 |
| May 21, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | - | 16,265 |
| May 20, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 3.05% | 54,417 |
| May 19, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -6.31% | 21,381 |