Register to chat with like-minded investors on our interactive forums.
OZKAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 15.84 | 0.00 | 0.00% | 15.84 | 15.90 | 15.70 | 11,770 |
| Jun 06 2024 | 15.84 | 0.13 | 0.80% | 15.61 | 15.84 | 15.61 | 18,249 |
| Jun 05 2024 | 15.72 | -0.17 | -1.04% | 15.86 | 15.90 | 15.65 | 18,774 |
| Jun 04 2024 | 15.88 | -0.01 | -0.06% | 15.98 | 15.99 | 15.72 | 29,545 |
| Jun 03 2024 | 15.89 | 0.19 | 1.21% | 15.81 | 16.15 | 15.65 | 41,983 |
| May 31 2024 | 15.70 | 0.14 | 0.90% | 15.59 | 15.97 | 15.39 | 37,013 |
| May 30 2024 | 15.56 | 0.14 | 0.91% | 15.43 | 15.80 | 15.19 | 66,995 |
| May 29 2024 | 15.42 | -0.78 | -4.81% | 15.62 | 15.87 | 15.11 | 144,771 |
| May 28 2024 | 16.20 | -0.25 | -1.52% | 16.38 | 16.52 | 16.11 | 12,790 |
| May 24 2024 | 16.45 | 0.27 | 1.67% | 16.33 | 16.54 | 16.17 | 18,422 |
| May 23 2024 | 16.18 | -0.33 | -2.00% | 16.51 | 16.63 | 16.18 | 22,463 |
| May 22 2024 | 16.51 | -0.17 | -1.02% | 16.66 | 16.75 | 16.50 | 15,996 |
| May 21 2024 | 16.68 | -0.33 | -1.94% | 16.82 | 16.98 | 16.59 | 35,019 |
| May 20 2024 | 17.01 | 0.03 | 0.18% | 17.06 | 17.10 | 16.86 | 8,645 |
| May 17 2024 | 16.98 | -0.08 | -0.47% | 17.00 | 17.16 | 16.80 | 26,213 |
| May 16 2024 | 17.06 | 0.16 | 0.95% | 16.97 | 17.06 | 16.82 | 43,792 |
| May 15 2024 | 16.90 | 0.20 | 1.20% | 17.10 | 17.13 | 16.87 | 25,343 |
| May 14 2024 | 16.70 | -0.28 | -1.65% | 16.95 | 16.95 | 16.62 | 25,635 |
| May 13 2024 | 16.98 | 0.06 | 0.35% | 16.99 | 17.00 | 16.60 | 10,703 |
| May 10 2024 | 16.92 | 0.15 | 0.89% | 16.77 | 16.93 | 16.65 | 13,970 |
| May 09 2024 | 16.77 | 0.04 | 0.24% | 16.81 | 16.94 | 16.71 | 20,178 |
| May 08 2024 | 16.73 | -0.37 | -2.16% | 17.11 | 17.15 | 16.52 | 22,708 |
| May 07 2024 | 17.10 | 0.03 | 0.18% | 17.02 | 17.13 | 17.00 | 19,494 |
| May 06 2024 | 17.07 | 0.07 | 0.41% | 16.98 | 17.15 | 16.90 | 17,884 |
| May 03 2024 | 17.00 | -0.20 | -1.16% | 17.25 | 17.28 | 16.94 | 44,639 |
| May 02 2024 | 17.20 | -0.09 | -0.52% | 17.25 | 17.39 | 17.14 | 20,327 |
| May 01 2024 | 17.29 | 0.15 | 0.88% | 17.14 | 17.29 | 17.00 | 13,774 |
| Apr 30 2024 | 17.14 | 0.14 | 0.82% | 16.88 | 17.14 | 16.80 | 31,167 |
| Apr 29 2024 | 17.00 | 0.05 | 0.29% | 16.90 | 17.00 | 16.74 | 21,263 |
| Apr 26 2024 | 16.95 | 0.18 | 1.07% | 16.81 | 17.05 | 16.75 | 17,091 |
| Apr 25 2024 | 16.77 | 0.06 | 0.36% | 16.60 | 16.80 | 16.35 | 12,680 |
| Apr 24 2024 | 16.71 | -0.08 | -0.48% | 16.83 | 16.84 | 16.59 | 11,448 |
| Apr 23 2024 | 16.79 | 0.30 | 1.82% | 16.52 | 16.85 | 16.25 | 20,059 |
| Apr 22 2024 | 16.49 | 0.30 | 1.85% | 16.26 | 16.50 | 16.00 | 51,864 |
| Apr 19 2024 | 16.19 | 0.17 | 1.06% | 16.14 | 16.41 | 16.13 | 26,336 |
| Apr 18 2024 | 16.02 | -0.17 | -1.05% | 16.19 | 16.30 | 16.00 | 53,740 |
| Apr 17 2024 | 16.19 | -0.11 | -0.67% | 16.41 | 16.51 | 16.09 | 24,865 |
| Apr 16 2024 | 16.30 | 0.07 | 0.43% | 16.31 | 16.46 | 16.05 | 33,790 |
| Apr 15 2024 | 16.23 | -0.47 | -2.81% | 16.70 | 16.70 | 16.20 | 64,913 |
| Apr 12 2024 | 16.70 | 0.03 | 0.18% | 16.52 | 16.92 | 16.52 | 12,316 |
| Apr 11 2024 | 16.67 | -0.32 | -1.88% | 16.97 | 16.97 | 16.58 | 15,029 |
| Apr 10 2024 | 16.99 | -0.16 | -0.93% | 16.78 | 16.99 | 16.63 | 23,373 |
| Apr 09 2024 | 17.15 | 0.03 | 0.18% | 17.18 | 17.23 | 17.00 | 10,006 |
| Apr 08 2024 | 17.12 | -0.08 | -0.47% | 17.17 | 17.25 | 16.94 | 9,390 |
| Apr 05 2024 | 17.20 | -0.11 | -0.64% | 17.15 | 17.27 | 17.01 | 11,270 |
| Apr 04 2024 | 17.31 | 0.33 | 1.94% | 16.98 | 17.31 | 16.95 | 21,415 |
| Apr 03 2024 | 16.98 | -0.02 | -0.12% | 17.00 | 17.05 | 16.83 | 24,081 |
| Apr 02 2024 | 17.00 | -0.40 | -2.30% | 17.28 | 17.43 | 16.93 | 21,510 |
| Apr 01 2024 | 17.40 | -0.07 | -0.40% | 17.36 | 17.49 | 16.83 | 37,649 |
| Mar 28 2024 | 17.47 | 0.39 | 2.28% | 17.10 | 17.50 | 16.99 | 42,034 |
| Mar 27 2024 | 17.08 | 0.37 | 2.21% | 16.76 | 17.08 | 16.69 | 25,878 |
| Mar 26 2024 | 16.71 | -0.05 | -0.30% | 16.75 | 16.86 | 16.67 | 21,064 |
| Mar 25 2024 | 16.76 | -0.21 | -1.24% | 16.99 | 17.00 | 16.74 | 8,950 |
| Mar 22 2024 | 16.97 | 0.14 | 0.83% | 16.93 | 17.00 | 16.81 | 39,634 |
| Mar 21 2024 | 16.83 | 0.00 | 0.00% | 16.83 | 17.02 | 16.83 | 35,004 |
| Mar 20 2024 | 16.83 | 0.10 | 0.60% | 16.72 | 16.87 | 16.60 | 29,248 |
| Mar 19 2024 | 16.73 | 0.28 | 1.70% | 16.49 | 16.75 | 16.40 | 22,892 |
| Mar 18 2024 | 16.45 | 0.02 | 0.12% | 16.45 | 16.52 | 16.40 | 20,376 |
| Mar 15 2024 | 16.43 | 0.08 | 0.49% | 16.42 | 16.55 | 16.34 | 19,402 |
| Mar 14 2024 | 16.35 | -0.35 | -2.10% | 16.68 | 16.80 | 16.31 | 41,592 |
| Mar 13 2024 | 16.70 | -0.14 | -0.83% | 16.84 | 16.88 | 16.59 | 24,345 |
| Mar 12 2024 | 16.84 | 0.24 | 1.45% | 16.76 | 16.84 | 16.66 | 11,260 |
| Mar 11 2024 | 16.60 | -0.26 | -1.54% | 16.89 | 16.94 | 16.59 | 17,061 |
