Ozop Energy Solutions, Inc. (OZSC)
OTCMKTS · Delayed Price · Currency is USD
0.2800
+0.0221 (8.57%)
At close: Apr 14, 2026
Ozop Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 8.57% | 33,752 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.62% | 10,949 |
| Apr 10, 2026 | 0.27 | 0.35 | 0.23 | 0.27 | 0.27 | 24.00% | 56,411 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.20 | 0.22 | 0.22 | -15.37% | 107,115 |
| Apr 8, 2026 | 0.21 | 0.28 | 0.20 | 0.26 | 0.26 | 32.12% | 30,867 |
| Apr 7, 2026 | 0.21 | 0.28 | 0.18 | 0.19 | 0.19 | 1.58% | 26,600 |
| Apr 6, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -8.92% | 12,287 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 12.82% | 87,508 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 24.51% | 15,255 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.13 | 0.15 | 0.15 | -12.65% | 35,720 |
| Mar 30, 2026 | 0.12 | 0.19 | 0.12 | 0.17 | 0.17 | 54.55% | 6,819 |
| Mar 27, 2026 | 0.10 | 0.20 | 0.10 | 0.11 | 0.11 | -3.51% | 34,819 |
| Mar 26, 2026 | 0.12 | 0.18 | 0.10 | 0.11 | 0.11 | 14.00% | 24,385 |
| Mar 25, 2026 | 0.12 | 0.17 | 0.10 | 0.10 | 0.10 | -37.50% | 81,143 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.09 | 0.16 | 0.16 | 60.00% | 6,806 |
| Mar 23, 2026 | 0.10 | 0.18 | 0.07 | 0.10 | 0.10 | 32.80% | 158,894 |
| Mar 20, 2026 | 0.10 | 0.12 | 0.07 | 0.08 | 0.08 | 25.50% | 11,824 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -44.85% | 58,775 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -6.37% | 25,175 |
| Mar 17, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 45.25% | 130,715 |
| Mar 16, 2026 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | -14.35% | 36,637 |
| Mar 13, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | -6.60% | 17,112 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.38% | 3,546 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.07 | 0.12 | 0.12 | -14.43% | 39,472 |
| Mar 10, 2026 | 0.08 | 0.14 | 0.06 | 0.14 | 0.14 | 106.51% | 122,687 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.06 | 0.07 | 0.07 | -39.91% | 82,261 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.25% | 6,282 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -10.69% | 61,412 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 10,614 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.28% | 49,004 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.79% | 36,112 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 22.00% | 25,544 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -18.75% | 34,559 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -16.62% | 61,428 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 5.50% | 61,678 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.14 | 0.18 | 0.18 | -9.14% | 3,203 |
| Feb 20, 2026 | 0.20 | 0.24 | 0.12 | 0.20 | 0.20 | -10.22% | 38,106 |
| Feb 19, 2026 | 0.12 | 0.47 | 0.11 | 0.22 | 0.22 | 78.69% | 137,501 |
| Feb 18, 2026 | 0.14 | 0.17 | 0.11 | 0.12 | 0.12 | -6.80% | 28,411 |
| Feb 17, 2026 | 0.15 | 0.20 | 0.13 | 0.13 | 0.13 | -25.61% | 3,900 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 6,197 |
| Feb 12, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 2.56% | 15,023 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -9.30% | 4,838 |
| Feb 10, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 16.22% | 12,836 |
| Feb 9, 2026 | 0.18 | 0.25 | 0.18 | 0.19 | 0.19 | 0.38% | 3,523 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.18 | 0.18 | 0.18 | -7.85% | 17,002 |
| Feb 5, 2026 | 0.22 | 0.25 | 0.19 | 0.20 | 0.20 | -6.54% | 32,696 |
| Feb 4, 2026 | 0.30 | 0.37 | 0.20 | 0.21 | 0.21 | -20.39% | 119,195 |
| Feb 3, 2026 | 0.29 | 0.39 | 0.24 | 0.27 | 0.27 | -4.17% | 256,757 |
| Feb 2, 2026 | 0.31 | 0.35 | 0.28 | 0.28 | 0.28 | -17.50% | 68,392 |