Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OZBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 43.65 | 0.05 | 0.11% | 43.62 | 43.69 | 43.62 | 17,085 |
| May 09 2024 | 43.60 | -0.09 | -0.21% | 43.65 | 43.65 | 43.54 | 20,257 |
| May 08 2024 | 43.69 | 0.03 | 0.07% | 43.78 | 43.82 | 43.69 | 11,760 |
| May 07 2024 | 43.66 | 0.20 | 0.46% | 43.48 | 43.67 | 43.45 | 6,405 |
| May 06 2024 | 43.46 | 0.05 | 0.12% | 43.43 | 43.47 | 43.405 | 6,957 |
| May 03 2024 | 43.41 | 0.13 | 0.30% | 43.34 | 43.41 | 43.34 | 16,032 |
| May 02 2024 | 43.28 | 0.12 | 0.28% | 43.24 | 43.30 | 43.21 | 3,946 |
| May 01 2024 | 43.16 | -0.33 | -0.76% | 43.24 | 43.26 | 43.16 | 17,376 |
| Apr 30 2024 | 43.49 | 0.15 | 0.35% | 43.41 | 43.54 | 43.41 | 11,909 |
| Apr 29 2024 | 43.34 | 0.15 | 0.35% | 43.40 | 43.40 | 43.30 | 4,643 |
| Apr 26 2024 | 43.19 | -0.34 | -0.78% | 43.23 | 43.26 | 43.16 | 24,805 |
| Apr 24 2024 | 43.53 | -0.38 | -0.87% | 43.79 | 43.83 | 43.53 | 28,915 |
| Apr 23 2024 | 43.91 | 0.15 | 0.34% | 43.86 | 43.91 | 43.82 | 9,760 |
| Apr 22 2024 | 43.76 | -0.18 | -0.41% | 43.75 | 43.76 | 43.69 | 18,077 |
| Apr 19 2024 | 43.94 | 0.14 | 0.32% | 43.67 | 44.08 | 43.67 | 90,198 |
| Apr 18 2024 | 43.80 | 0.19 | 0.44% | 43.72 | 43.82 | 43.67 | 37,776 |
| Apr 17 2024 | 43.61 | -0.12 | -0.27% | 43.60 | 43.64 | 43.58 | 15,083 |
| Apr 16 2024 | 43.73 | -0.19 | -0.43% | 43.80 | 43.81 | 43.73 | 17,536 |
| Apr 15 2024 | 43.92 | 0.09 | 0.21% | 44.00 | 44.00 | 43.90 | 10,155 |
| Apr 12 2024 | 43.83 | -0.08 | -0.18% | 43.83 | 43.87 | 43.79 | 7,551 |
| Apr 11 2024 | 43.91 | -0.37 | -0.84% | 43.95 | 43.98 | 43.89 | 27,282 |
| Apr 10 2024 | 44.28 | 0.19 | 0.43% | 44.29 | 44.33 | 44.26 | 7,625 |
| Apr 09 2024 | 44.09 | -0.10 | -0.23% | 44.05 | 44.09 | 44.03 | 8,112 |
| Apr 08 2024 | 44.19 | 0.00 | 0.00% | 44.19 | 44.19 | 44.19 | 0 |
| Apr 05 2024 | 44.19 | 0.14 | 0.32% | 44.20 | 44.24 | 44.17 | 7,199 |
| Apr 04 2024 | 44.05 | 0.00 | 0.00% | 44.12 | 44.13 | 44.02 | 30,172 |
| Apr 03 2024 | 44.05 | -0.23 | -0.52% | 44.06 | 44.17 | 44.05 | 13,436 |
| Apr 02 2024 | 44.28 | -0.36 | -0.81% | 44.40 | 44.40 | 44.24 | 13,997 |
| Mar 28 2024 | 44.64 | 0.14 | 0.31% | 44.54 | 44.64 | 44.54 | 20,395 |
| Mar 27 2024 | 44.50 | 0.06 | 0.14% | 44.40 | 44.55 | 44.40 | 10,335 |
| Mar 26 2024 | 44.44 | -0.06 | -0.13% | 44.43 | 44.44 | 44.41 | 27,620 |
| Mar 25 2024 | 44.50 | 0.12 | 0.27% | 44.50 | 44.54 | 44.45 | 7,046 |
| Mar 22 2024 | 44.38 | 0.11 | 0.25% | 44.31 | 44.40 | 44.27 | 9,253 |
| Mar 21 2024 | 44.27 | -0.06 | -0.14% | 44.41 | 44.43 | 44.21 | 14,334 |
| Mar 20 2024 | 44.33 | 0.10 | 0.23% | 44.27 | 44.33 | 44.27 | 6,351 |
| Mar 19 2024 | 44.23 | 0.10 | 0.23% | 44.15 | 44.27 | 44.06 | 12,920 |
| Mar 18 2024 | 44.13 | 0.07 | 0.16% | 43.95 | 44.13 | 43.95 | 8,268 |
| Mar 15 2024 | 44.06 | -0.22 | -0.50% | 44.11 | 44.12 | 44.00 | 12,000 |
| Mar 14 2024 | 44.28 | -0.02 | -0.05% | 44.26 | 44.31 | 44.24 | 6,445 |
| Mar 13 2024 | 44.30 | -0.21 | -0.47% | 44.36 | 44.40 | 44.30 | 9,043 |
| Mar 12 2024 | 44.51 | 0.01 | 0.02% | 44.48 | 44.51 | 44.44 | 16,971 |
| Mar 11 2024 | 44.50 | 0.12 | 0.27% | 44.39 | 44.52 | 44.39 | 18,127 |
| Mar 08 2024 | 44.38 | 0.08 | 0.18% | 44.29 | 44.38 | 44.29 | 19,538 |
| Mar 07 2024 | 44.30 | -0.01 | -0.02% | 44.36 | 44.44 | 44.30 | 25,653 |
| Mar 06 2024 | 44.31 | 0.19 | 0.43% | 44.43 | 44.43 | 44.24 | 23,533 |
| Mar 05 2024 | 44.12 | -0.01 | -0.02% | 44.07 | 44.12 | 44.07 | 48,338 |
| Mar 04 2024 | 44.13 | 0.09 | 0.20% | 44.10 | 44.14 | 44.07 | 47,713 |
| Mar 01 2024 | 44.04 | -0.14 | -0.32% | 44.06 | 44.09 | 44.03 | 21,983 |
| Feb 29 2024 | 44.18 | 0.12 | 0.27% | 44.10 | 44.22 | 44.10 | 12,566 |
| Feb 28 2024 | 44.06 | -0.04 | -0.09% | 43.97 | 44.10 | 43.96 | 28,912 |
| Feb 27 2024 | 44.10 | -0.02 | -0.05% | 44.12 | 44.15 | 44.04 | 6,527 |
| Feb 26 2024 | 44.12 | 0.19 | 0.43% | 44.11 | 44.21 | 44.10 | 17,677 |
| Feb 23 2024 | 43.93 | -0.06 | -0.14% | 44.00 | 44.05 | 43.93 | 12,969 |
| Feb 22 2024 | 43.99 | 0.03 | 0.07% | 43.93 | 44.05 | 43.93 | 9,312 |
| Feb 21 2024 | 43.96 | -0.02 | -0.05% | 44.02 | 44.03 | 43.945 | 16,045 |
| Feb 20 2024 | 43.98 | 0.04 | 0.09% | 43.97 | 43.99 | 43.93 | 14,304 |
| Feb 19 2024 | 43.94 | 0.04 | 0.09% | 43.85 | 43.96 | 43.85 | 25,416 |
| Feb 16 2024 | 43.90 | -0.15 | -0.34% | 43.97 | 43.98 | 43.88 | 9,251 |
| Feb 15 2024 | 44.05 | 0.32 | 0.73% | 43.87 | 44.05 | 43.865 | 23,533 |
| Feb 14 2024 | 43.73 | -0.22 | -0.50% | 43.69 | 43.73 | 43.63 | 8,215 |
| Feb 13 2024 | 43.95 | 0.00 | 0.00% | 43.89 | 43.95 | 43.88 | 8,597 |
| Feb 12 2024 | 43.95 | -0.12 | -0.27% | 44.00 | 44.01 | 43.91 | 7,992 |
