Ozop Energy Solutions, Inc. (OZSC)
OTCMKTS · Delayed Price · Currency is USD
0.0040
-0.0005 (-11.11%)
At close: Oct 9, 2026
Ozop Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 377,046 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 945,112 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -27.08% | 1,327,566 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -4.00% | 5,985,563 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,019,396 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.84% | 3,138,308 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.60% | 2,605,418 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 715,048 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.77% | 5,225,162 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.00% | 258,689 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.97% | 1,085,032 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 25.52% | 5,125,937 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 904,025 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -39.51% | 2,529,843 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 5.70% | 324,692 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.81% | 1,662,622 |
| Sep 17, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 89.70% | 1,668,424 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.61% | 835,586 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.52% | 976,642 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.95% | 1,121,393 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.15% | 805,621 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.14% | 746,897 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 880,826 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 683,335 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.18% | 803,760 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 916,058 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.01% | 204,198 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.54% | 2,980,923 |
| Aug 31, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -37.71% | 2,540,674 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 79.49% | 1,465,442 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -13.33% | 774,034 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.18% | 540,027 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 338,653 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.34% | 200,169 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.17% | 264,869 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -17.24% | 123,042 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.23% | 104,319 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.17% | 167,489 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -34.08% | 999,371 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.51% | 398,285 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.57% | 1,514,541 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.14% | 999,647 |
| Aug 11, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -12.50% | 482,061 |
| Aug 10, 2026 | 0.04 | 0.07 | 0.03 | 0.04 | 0.04 | 8.40% | 313,207 |
| Aug 7, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 10.15% | 471,219 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.25% | 188,560 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 1.52% | 683,566 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.96% | 408,361 |
| Aug 3, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -10.50% | 356,474 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.95% | 173,923 |