Ozop Energy Solutions, Inc. (OZSC)
OTCMKTS · Delayed Price · Currency is USD
0.0038
+0.0007 (22.58%)
At close: Nov 2, 2026
Ozop Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.58% | 2,316,528 |
| Oct 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.82% | 554,461 |
| Oct 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,196,787 |
| Oct 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.24% | 2,434,764 |
| Oct 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.12% | 4,598,239 |
| Oct 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.54% | 2,260,319 |
| Oct 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.14% | 1,945,557 |
| Oct 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 523,402 |
| Oct 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 5,253,465 |
| Oct 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.57% | 174,224 |
| Oct 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 1,708,572 |
| Oct 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 461,803 |
| Oct 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 815,855 |
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 778,268 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.56% | 333,611 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.50% | 115,356 |
| 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 |