OZE Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.45	0.40	0.45	0.45	2.74%	10,986
Mar 5, 2026	0.40	0.44	0.40	0.44	0.44	0.46%	7,033
Mar 4, 2026	0.39	0.44	0.38	0.44	0.44	1.87%	28,323
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-	500
Mar 2, 2026	0.38	0.46	0.37	0.43	0.43	7.54%	159,937
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	10
Feb 26, 2026	0.37	0.40	0.37	0.40	0.40	2.06%	91,267
Feb 25, 2026	0.37	0.39	0.37	0.39	0.39	-	4,010
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	-	10,031
Feb 23, 2026	0.39	0.39	0.37	0.39	0.39	-0.51%	25,226
Feb 20, 2026	0.39	0.39	0.37	0.39	0.39	-1.02%	60,360
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	-0.51%	785
Feb 18, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	614
Feb 17, 2026	0.40	0.40	0.40	0.40	0.40	-	2,500
Feb 16, 2026	0.38	0.40	0.38	0.40	0.40	-0.50%	3,326
Feb 13, 2026	0.39	0.42	0.38	0.40	0.40	-6.10%	12,340
Feb 12, 2026	0.40	0.45	0.39	0.43	0.43	7.04%	40,045
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	1,797
Feb 10, 2026	0.38	0.40	0.38	0.40	0.40	-	9,909
Feb 9, 2026	0.38	0.40	0.38	0.40	0.40	-0.50%	870
Feb 5, 2026	0.38	0.40	0.38	0.40	0.40	-	2,882
Feb 3, 2026	0.40	0.42	0.38	0.40	0.40	-6.10%	6,390
Feb 2, 2026	0.40	0.43	0.40	0.43	0.43	-0.47%	3,179
Jan 29, 2026	0.42	0.43	0.39	0.43	0.43	1.90%	16,515
Jan 28, 2026	0.40	0.42	0.39	0.42	0.42	-	2,012
Jan 27, 2026	0.40	0.42	0.40	0.42	0.42	0.48%	2,216
Jan 26, 2026	0.42	0.42	0.40	0.42	0.42	-0.95%	41
Jan 23, 2026	0.43	0.43	0.39	0.42	0.42	-1.40%	18,295
Jan 22, 2026	0.43	0.43	0.40	0.43	0.43	-1.83%	10,000
Jan 19, 2026	0.42	0.45	0.40	0.44	0.44	4.31%	44,062
Jan 16, 2026	0.46	0.46	0.38	0.42	0.42	-4.57%	31,230
Jan 15, 2026	0.38	0.44	0.38	0.44	0.44	-	21,000
Jan 13, 2026	0.39	0.44	0.39	0.44	0.44	0.46%	10,536
Jan 12, 2026	0.40	0.44	0.40	0.44	0.44	1.40%	2,803
Jan 9, 2026	0.39	0.43	0.39	0.43	0.43	-0.92%	3,816
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	0.93%	150
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.83%	150
Jan 2, 2026	0.36	0.44	0.36	0.44	0.44	4.29%	5,174
Dec 30, 2025	0.39	0.44	0.38	0.42	0.42	7.69%	19,975
Dec 29, 2025	0.34	0.39	0.34	0.39	0.39	7.14%	15,116
Dec 23, 2025	0.35	0.36	0.34	0.36	0.36	-	63,063
Dec 22, 2025	0.37	0.37	0.35	0.36	0.36	-0.55%	8,378
Dec 19, 2025	0.36	0.38	0.35	0.37	0.37	-2.14%	126,893
Dec 18, 2025	0.36	0.38	0.36	0.37	0.37	-1.58%	65,847
Dec 17, 2025	0.38	0.39	0.36	0.38	0.38	-2.06%	13,721
Dec 16, 2025	0.38	0.39	0.37	0.39	0.39	-4.90%	40,523
Dec 15, 2025	0.37	0.41	0.36	0.41	0.41	8.51%	91,597
Dec 12, 2025	0.38	0.38	0.37	0.38	0.38	-3.09%	32,914
Dec 11, 2025	0.39	0.39	0.37	0.39	0.39	-2.02%	8,921
Dec 10, 2025	0.37	0.40	0.37	0.40	0.40	2.06%	38,584