Ozop Energy Solutions, Inc. (OZSCD)
OTCMKTS · Delayed Price · Currency is USD
0.1339
-0.0461 (-25.59%)
At close: Feb 17, 2026
Ozop Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 0.39 | 0.40 | 0.34 | 0.34 | 0.34 | -15.00% | 6,216 |
| Jan 29, 2026 | 0.35 | 0.44 | 0.33 | 0.40 | 0.40 | -0.55% | 27,933 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.35 | 0.40 | 0.40 | -14.43% | 10,428 |
| Jan 27, 2026 | 0.54 | 0.54 | 0.34 | 0.47 | 0.47 | -11.65% | 34,832 |
| Jan 26, 2026 | 0.57 | 0.57 | 0.44 | 0.53 | 0.53 | 25.18% | 39,508 |
| Jan 23, 2026 | 0.29 | 0.45 | 0.28 | 0.43 | 0.43 | 18.06% | 75,955 |
| Jan 22, 2026 | 0.43 | 0.45 | 0.23 | 0.36 | 0.36 | -5.36% | 105,567 |
| Jan 21, 2026 | 0.21 | 0.50 | 0.21 | 0.38 | 0.38 | -45.66% | 28,303 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.50 | 0.70 | 0.70 | -30.00% | 17,346 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 100.00% | 15,702 |
| Jan 15, 2026 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | -50.00% | 2,062 |
| Jan 14, 2026 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 1,589 |
| Jan 13, 2026 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 2,351 |
| Jan 12, 2026 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 2,262 |
| Jan 9, 2026 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 4,894 |
| Jan 8, 2026 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 2,211 |
| Jan 7, 2026 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 2,380 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | - | 694 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | - | 1,013 |
| Jan 2, 2026 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 100.00% | 2,398 |
| Dec 31, 2025 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | -33.33% | 7,383 |
| Dec 30, 2025 | 0.01 | 1.00 | 0.01 | 0.75 | 0.75 | 14.00% | 9,985 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.01 | 0.01 | 0.01 | -99.00% | 4,131 |
| Dec 26, 2025 | 0.50 | 0.50 | 0.01 | 0.50 | 0.50 | 9.00% | 4,897 |
| Dec 24, 2025 | 0.01 | 0.50 | 0.01 | 0.01 | 0.01 | - | 593 |
| Dec 23, 2025 | 0.01 | 0.50 | 0.01 | 0.01 | 0.01 | - | 1,624 |
| Dec 22, 2025 | 0.01 | 1.00 | 0.01 | 0.01 | 0.01 | - | 4,996 |
| Dec 19, 2025 | 0.50 | 1.00 | 0.01 | 0.01 | 0.01 | - | 14,671 |
| Dec 18, 2025 | 0.50 | 1.00 | 0.01 | 0.01 | 0.01 | -99.00% | 14,188 |
| Dec 17, 2025 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | -50.00% | 4,212 |
| Dec 16, 2025 | 0.50 | 1.00 | 0.01 | 1.00 | 1.00 | - | 14,680 |
| Dec 15, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 14,925 |
| Dec 12, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 3,907 |
| Dec 11, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 13,643 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | - | 14,451 |
| Dec 9, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 33.33% | 4,302 |
| Dec 8, 2025 | 0.50 | 1.00 | 0.50 | 0.75 | 0.75 | -25.00% | 4,413 |
| Dec 5, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 1,839 |
| Dec 4, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 1,494 |