Register for real-time alerts, custom portfolio, and market movers
OZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 59.00 | -1.00 | -1.67% | 60.05 | 60.05 | 59.00 | 475 |
| Apr 22 2024 | 60.00 | -2.00 | -3.23% | 61.97 | 61.97 | 57.01 | 1,816 |
| Apr 19 2024 | 62.00 | 2.00 | 3.33% | 60.00 | 62.00 | 60.00 | 3,430 |
| Apr 18 2024 | 60.00 | -1.00 | -1.64% | 59.9999 | 60.00 | 59.9999 | 238 |
| Apr 17 2024 | 61.00 | 0.05 | 0.08% | 61.05 | 61.69 | 60.90 | 14,299 |
| Apr 16 2024 | 60.95 | 0.53 | 0.88% | 59.23 | 61.4551 | 57.01 | 1,651 |
| Apr 15 2024 | 60.421 | 0.42 | 0.70% | 60.00 | 61.00 | 58.17 | 3,679 |
| Apr 12 2024 | 60.00 | 0.79 | 1.33% | 59.26 | 62.49 | 59.26 | 2,252 |
| Apr 11 2024 | 59.21 | -3.11 | -4.99% | 62.08 | 62.08 | 59.21 | 3,270 |
| Apr 10 2024 | 62.32 | 1.38 | 2.26% | 57.055 | 62.50 | 57.055 | 2,838 |
| Apr 09 2024 | 60.94 | -1.98 | -3.15% | 62.92 | 63.46 | 60.00 | 1,614 |
| Apr 08 2024 | 62.92 | -0.55 | -0.87% | 62.00 | 63.50 | 62.00 | 1,358 |
| Apr 05 2024 | 63.47 | 0.97 | 1.55% | 62.50 | 63.47 | 61.75 | 6,502 |
| Apr 04 2024 | 62.50 | -0.12 | -0.19% | 63.2626 | 63.50 | 60.50 | 1,167 |
| Apr 03 2024 | 62.62 | 1.22 | 1.99% | 61.77 | 64.00 | 61.25 | 989 |
| Apr 02 2024 | 61.40 | -0.70 | -1.12% | 61.00 | 63.57 | 61.00 | 787 |
| Apr 01 2024 | 62.095 | 1.21 | 1.98% | 61.00 | 64.49 | 60.595 | 6,252 |
| Mar 28 2024 | 60.89 | 1.92 | 3.26% | 60.99 | 60.99 | 58.51 | 3,493 |
| Mar 27 2024 | 58.97 | -0.98 | -1.63% | 58.00 | 58.97 | 57.194 | 1,552 |
| Mar 26 2024 | 59.947 | -0.05 | -0.09% | 60.00 | 60.00 | 57.805 | 2,998 |
| Mar 25 2024 | 60.00 | 0.00 | 0.00% | 58.00 | 60.08 | 57.61 | 12,253 |
| Mar 22 2024 | 60.00 | 3.00 | 5.26% | 59.86 | 61.482 | 59.72 | 12,816 |
| Mar 21 2024 | 56.9999 | -1.10 | -1.89% | 59.8606 | 59.8606 | 55.00 | 6,300 |
| Mar 20 2024 | 58.10 | -1.90 | -3.17% | 59.15 | 59.49 | 58.10 | 7,686 |
| Mar 19 2024 | 60.00 | 0.19 | 0.31% | 59.81 | 60.00 | 59.00 | 1,737 |
| Mar 18 2024 | 59.8125 | -0.19 | -0.31% | 60.05 | 60.49 | 59.75 | 2,323 |
| Mar 15 2024 | 60.00 | -0.15 | -0.25% | 60.00 | 61.21 | 60.00 | 2,621 |
| Mar 14 2024 | 60.15 | 0.15 | 0.25% | 60.00 | 60.15 | 59.51 | 4,564 |
| Mar 13 2024 | 60.00 | 0.15 | 0.25% | 60.00 | 60.00 | 59.75 | 1,528 |
| Mar 12 2024 | 59.85 | -1.12 | -1.83% | 61.00 | 61.00 | 59.62 | 3,162 |
| Mar 11 2024 | 60.9654 | -1.53 | -2.46% | 61.8525 | 61.8525 | 60.03 | 524 |
| Mar 08 2024 | 62.50 | 2.20 | 3.65% | 60.14 | 62.50 | 60.14 | 6,242 |
| Mar 07 2024 | 60.30 | -1.45 | -2.35% | 61.11 | 61.24 | 60.30 | 3,425 |
| Mar 06 2024 | 61.7497 | -0.65 | -1.04% | 62.03 | 62.03 | 60.40 | 5,516 |
| Mar 05 2024 | 62.40 | -0.60 | -0.95% | 62.75 | 62.75 | 60.88 | 10,853 |
| Mar 04 2024 | 63.00 | -0.25 | -0.39% | 63.50 | 63.50 | 62.23 | 9,843 |
| Mar 01 2024 | 63.245 | -1.63 | -2.51% | 65.10 | 65.10 | 62.98 | 11,683 |
| Feb 29 2024 | 64.87 | 0.59 | 0.92% | 64.50 | 66.49 | 64.50 | 23,927 |
| Feb 28 2024 | 64.28 | 0.29 | 0.45% | 63.87 | 64.40 | 63.00 | 17,031 |
| Feb 27 2024 | 63.99 | 1.95 | 3.14% | 62.37 | 64.50 | 60.54 | 19,827 |
| Feb 26 2024 | 62.04 | 0.12 | 0.20% | 61.61 | 63.96 | 60.02 | 15,485 |
| Feb 23 2024 | 61.9173 | 8.41 | 15.71% | 53.59 | 62.99 | 53.4751 | 26,846 |
| Feb 22 2024 | 53.51 | 5.31 | 11.02% | 48.29 | 53.51 | 48.245 | 26,885 |
| Feb 21 2024 | 48.20 | 1.54 | 3.30% | 46.98 | 50.09 | 46.98 | 6,237 |
| Feb 20 2024 | 46.66 | -2.30 | -4.70% | 44.06 | 48.08 | 42.75 | 23,648 |
| Feb 16 2024 | 48.96 | -2.62 | -5.07% | 51.55 | 51.98 | 45.00 | 35,574 |
| Feb 15 2024 | 51.575 | -3.92 | -7.06% | 55.23 | 55.9499 | 51.0101 | 22,383 |
| Feb 14 2024 | 55.49 | -2.00 | -3.47% | 57.83 | 57.83 | 55.00 | 9,825 |
| Feb 13 2024 | 57.485 | -1.60 | -2.71% | 58.19 | 58.80 | 56.50 | 8,412 |
| Feb 12 2024 | 59.085 | -0.04 | -0.07% | 59.14 | 59.902 | 59.00 | 9,829 |
| Feb 09 2024 | 59.125 | -2.92 | -4.71% | 62.30 | 62.30 | 58.00 | 20,276 |
| Feb 08 2024 | 62.045 | -0.14 | -0.22% | 61.51 | 62.98 | 61.50 | 4,955 |
| Feb 07 2024 | 62.18 | 0.08 | 0.13% | 62.50 | 62.50 | 61.83 | 8,924 |
| Feb 06 2024 | 62.10 | -0.90 | -1.43% | 63.00 | 63.2697 | 62.10 | 4,532 |
| Feb 05 2024 | 63.00 | -0.50 | -0.79% | 63.00 | 63.4999 | 63.00 | 1,205 |
| Feb 02 2024 | 63.50 | -0.95 | -1.47% | 64.00 | 64.50 | 63.50 | 9,593 |
| Feb 01 2024 | 64.45 | 0.00 | 0.00% | 64.40 | 64.45 | 64.40 | 331 |
| Jan 31 2024 | 64.45 | -0.55 | -0.85% | 64.00 | 64.49 | 64.00 | 2,080 |
| Jan 30 2024 | 65.00 | 0.00 | 0.00% | 65.0001 | 65.40 | 65.00 | 8,666 |
| Jan 29 2024 | 65.00 | 0.00 | 0.00% | 65.25 | 65.50 | 65.00 | 2,126 |
| Jan 26 2024 | 65.00 | 0.45 | 0.70% | 65.00 | 65.50 | 65.00 | 1,824 |
| Jan 25 2024 | 64.55 | -0.45 | -0.69% | 65.30 | 65.30 | 64.51 | 847 |
