OZE Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.41	0.42	0.41	0.42	0.42	-0.48%	9,818
Jun 1, 2026	0.41	0.42	0.41	0.42	0.42	-	12,077
May 29, 2026	0.41	0.42	0.41	0.42	0.42	1.95%	6,555
May 28, 2026	0.40	0.41	0.39	0.41	0.41	0.49%	42,321
May 27, 2026	0.40	0.42	0.38	0.41	0.41	-2.39%	25,946
May 26, 2026	0.40	0.42	0.40	0.42	0.42	-0.95%	20,166
May 25, 2026	0.40	0.42	0.40	0.42	0.42	-0.47%	16,087
May 22, 2026	0.42	0.42	0.41	0.42	0.42	-	6,778
May 21, 2026	0.43	0.43	0.40	0.42	0.42	-3.20%	26,195
May 20, 2026	0.42	0.44	0.41	0.44	0.44	0.92%	10,452
May 19, 2026	0.41	0.44	0.41	0.43	0.43	-2.69%	6,651
May 18, 2026	0.45	0.45	0.43	0.45	0.45	-3.04%	21,329
May 15, 2026	0.43	0.46	0.43	0.46	0.46	-0.43%	11,335
May 14, 2026	0.47	0.47	0.43	0.46	0.46	-0.86%	5,067
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