Ozop Energy Solutions, Inc. (OZSC)
OTCMKTS · Delayed Price · Currency is USD
0.0240
-0.0050 (-17.24%)
At close: Aug 20, 2026
Ozop Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |