OZE Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.38	0.40	0.37	0.39	0.39	-5.37%	37,707
Dec 5, 2025	0.39	0.41	0.38	0.41	0.41	5.13%	33,487
Dec 4, 2025	0.38	0.40	0.38	0.39	0.39	-4.41%	60,544
Dec 3, 2025	0.39	0.41	0.38	0.41	0.41	-0.49%	38,537
Dec 2, 2025	0.39	0.42	0.38	0.41	0.41	-2.38%	78,189
Dec 1, 2025	0.42	0.42	0.38	0.42	0.42	-0.47%	16,814
Nov 28, 2025	0.39	0.42	0.37	0.42	0.42	1.93%	35,096
Nov 27, 2025	0.39	0.41	0.39	0.41	0.41	-	4,010
Nov 26, 2025	0.40	0.41	0.40	0.41	0.41	-1.43%	455
Nov 25, 2025	0.42	0.42	0.42	0.42	0.42	-1.41%	7,040
Nov 24, 2025	0.40	0.43	0.37	0.43	0.43	4.41%	21,000
Nov 21, 2025	0.38	0.41	0.37	0.41	0.41	-0.97%	36,076
Nov 20, 2025	0.42	0.42	0.39	0.41	0.41	-3.74%	254,770
Nov 19, 2025	0.41	0.43	0.41	0.43	0.43	-	6,179
Nov 18, 2025	0.42	0.43	0.41	0.43	0.43	0.47%	96,287
Nov 17, 2025	0.41	0.44	0.41	0.43	0.43	-3.18%	27,694