OZE Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.48	0.48	0.44	0.48	0.48	2.13%	720
Mar 26, 2026	0.46	0.48	0.44	0.47	0.47	2.17%	2,883
Mar 25, 2026	0.40	0.48	0.40	0.46	0.46	1.32%	28,583
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-	3,726
Mar 23, 2026	0.45	0.45	0.39	0.45	0.45	-	91
Mar 20, 2026	0.40	0.46	0.40	0.45	0.45	-0.44%	3,147
Mar 19, 2026	0.45	0.46	0.45	0.46	0.46	0.88%	4,306
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	0.44%	55
Mar 17, 2026	0.45	0.45	0.44	0.45	0.45	-1.32%	2,210
Mar 16, 2026	0.47	0.48	0.40	0.46	0.46	-3.39%	31,360
Mar 13, 2026	0.47	0.47	0.44	0.47	0.47	2.61%	30,867
Mar 12, 2026	0.44	0.46	0.44	0.46	0.46	-1.29%	7,033
Mar 11, 2026	0.46	0.47	0.41	0.47	0.47	1.75%	6,451
Mar 10, 2026	0.46	0.47	0.41	0.46	0.46	1.33%	13,749
Mar 9, 2026	0.45	0.45	0.41	0.45	0.45	0.44%	6,014
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