OZE Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.44	0.47	0.44	0.47	0.47	-0.43%	4,965
May 12, 2026	0.45	0.47	0.44	0.47	0.47	-2.09%	12,227
May 11, 2026	0.45	0.48	0.44	0.48	0.48	-2.45%	19,794
May 7, 2026	0.44	0.53	0.44	0.49	0.49	5.60%	89,884
May 6, 2026	0.44	0.46	0.42	0.46	0.46	0.87%	10,246
May 5, 2026	0.45	0.47	0.45	0.46	0.46	3.60%	6,473
May 4, 2026	0.44	0.44	0.41	0.44	0.44	0.91%	27,859
Apr 29, 2026	0.43	0.44	0.41	0.44	0.44	1.38%	5,625
Apr 28, 2026	0.41	0.45	0.41	0.43	0.43	0.93%	10,183
Apr 27, 2026	0.47	0.48	0.41	0.43	0.43	-10.04%	40,036
Apr 24, 2026	0.46	0.48	0.41	0.48	0.48	1.70%	26,615
Apr 23, 2026	0.41	0.48	0.41	0.47	0.47	10.33%	48,060
Apr 22, 2026	0.39	0.43	0.39	0.43	0.43	-0.93%	6,188
Apr 21, 2026	0.44	0.44	0.42	0.43	0.43	7.50%	5,284
Apr 20, 2026	0.44	0.44	0.40	0.40	0.40	-10.71%	6,739
Apr 17, 2026	0.41	0.45	0.40	0.45	0.45	-0.88%	24,616
Apr 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.31%	2,500
Apr 15, 2026	0.42	0.46	0.42	0.46	0.46	-2.14%	18,791
Apr 14, 2026	0.44	0.47	0.44	0.47	0.47	4.00%	2,393
Apr 13, 2026	0.45	0.48	0.45	0.45	0.45	-	12,300
Apr 10, 2026	0.47	0.48	0.42	0.45	0.45	-5.06%	20,290
Apr 9, 2026	0.45	0.47	0.45	0.47	0.47	-0.84%	1,097
Apr 8, 2026	0.47	0.48	0.42	0.48	0.48	0.42%	27,828
Apr 7, 2026	0.47	0.48	0.44	0.48	0.48	-0.42%	8,400
Apr 2, 2026	0.41	0.48	0.41	0.48	0.48	-0.42%	16,071
Apr 1, 2026	0.47	0.49	0.41	0.48	0.48	-	13,391
Mar 31, 2026	0.46	0.48	0.44	0.48	0.48	0.84%	12,499
Mar 30, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	39
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