Ozop Energy Solutions, Inc. (OZSCD)
OTCMKTS · Delayed Price · Currency is USD
0.4250
+0.0650 (18.06%)
At close: Jan 23, 2026
Ozop Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 100.00% | 4,020 |
| Dec 2, 2025 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | -50.00% | 11,005 |
| Dec 1, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | - | 6,862 |
| Nov 28, 2025 | 0.50 | 1.00 | 0.01 | 1.00 | 1.00 | 19.00% | 7,065 |
| Nov 26, 2025 | 0.50 | 1.00 | 0.01 | 0.01 | 0.01 | -99.00% | 6,605 |
| Nov 25, 2025 | 0.01 | 0.50 | 0.01 | 0.50 | 0.50 | 9.00% | 2,078 |
| Nov 24, 2025 | 0.50 | 1.00 | 0.01 | 0.01 | 0.01 | - | 10,964 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.01 | 0.01 | 0.01 | -99.50% | 11,251 |
| Nov 20, 2025 | 0.50 | 1.00 | 0.01 | 1.00 | 1.00 | 100.00% | 3,612 |
| Nov 19, 2025 | 0.01 | 1.00 | 0.01 | 0.50 | 0.50 | - | 2,953 |
| Nov 18, 2025 | 0.50 | 1.00 | 0.01 | 0.50 | 0.50 | - | 2,514 |
| Nov 17, 2025 | 0.01 | 1.00 | 0.01 | 0.50 | 0.50 | - | 10,347 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.01 | 0.50 | 0.50 | -33.33% | 12,002 |
| Nov 13, 2025 | 0.50 | 1.00 | 0.01 | 0.75 | 0.75 | 50.00% | 12,696 |
| Nov 12, 2025 | 0.01 | 1.00 | 0.01 | 0.50 | 0.50 | 9.00% | 18,155 |
| Nov 11, 2025 | 0.01 | 1.00 | 0.01 | 0.01 | 0.01 | - | 4,591 |