See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← OZON.MCX stock page

Ozon Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-212,670.002,673.502,604.502,639.502,639.50233,269
2023-12-202,696.002,715.002,669.502,678.502,678.50131,596
2023-12-192,707.002,735.002,651.502,677.002,677.00268,853
2023-12-182,629.002,715.002,628.502,692.002,692.00354,673
2023-12-152,536.002,644.502,523.002,603.502,603.50276,212
2023-12-142,630.002,648.502,522.502,556.002,556.00288,539
2023-12-132,560.002,634.002,542.002,590.502,590.50270,828
2023-12-122,510.002,596.002,494.502,575.502,575.50439,743
2023-12-112,673.002,684.502,491.502,531.502,531.50756,980
2023-12-082,658.502,705.002,641.002,673.002,673.00140,062
2023-12-072,697.502,711.502,617.502,659.502,659.50250,400
2023-12-062,760.002,769.002,675.002,709.002,709.00288,648
2023-12-052,710.002,745.002,671.002,721.002,721.00216,094
2023-12-042,729.502,795.002,685.002,757.002,757.00377,617
2023-12-012,826.002,830.002,735.002,770.002,770.00252,405
2023-11-302,910.502,910.502,821.002,847.002,847.00215,428
2023-11-292,858.002,930.002,835.002,889.002,889.00216,948
2023-11-282,909.002,909.002,818.002,881.502,881.50290,292
2023-11-272,890.002,967.502,857.502,888.002,888.00396,303
2023-11-242,940.002,944.002,865.002,880.002,880.00422,986
2023-11-232,974.002,992.502,935.502,970.002,970.00312,358
2023-11-222,998.003,016.502,941.002,988.002,988.001,222,025
2023-11-212,852.502,997.502,843.502,976.002,976.001,370,617
2023-11-202,768.002,857.502,768.002,833.002,833.00779,314
2023-11-172,760.002,780.002,726.002,758.002,758.00316,557
2023-11-162,722.502,787.502,662.002,736.002,736.001,170,411
2023-11-152,642.002,720.002,628.002,684.502,684.50345,178
2023-11-142,700.002,734.002,610.002,668.002,668.00432,419
2023-11-132,645.002,702.002,640.502,666.002,666.00186,842
2023-11-102,685.502,692.002,645.002,670.002,670.00142,885
2023-11-092,685.002,693.502,650.002,685.002,685.00113,925
2023-11-082,681.002,700.002,665.502,684.502,684.50194,424
2023-11-072,644.502,685.502,638.002,662.002,662.00237,617
2023-11-062,626.002,661.002,625.002,635.002,635.0094,660
2023-11-032,631.002,668.002,601.502,632.002,632.00149,813
2023-11-022,620.002,672.002,598.502,606.502,606.50365,266
2023-11-012,597.502,630.002,596.002,608.002,608.00104,554
2023-10-312,646.002,646.002,566.002,608.502,608.50276,224
2023-10-302,701.002,701.002,615.002,645.002,645.00218,220
2023-10-272,690.002,709.502,635.502,686.002,686.00274,245
2023-10-262,734.002,751.002,680.502,695.002,695.00194,622
2023-10-252,719.502,749.002,705.002,733.502,733.50179,862
2023-10-242,746.502,746.502,670.002,725.002,725.00333,508
2023-10-232,753.502,786.502,732.002,750.002,750.00160,103
2023-10-202,784.002,784.002,717.502,770.002,770.00323,961
2023-10-192,732.502,797.002,717.502,780.002,780.00308,792
2023-10-182,738.002,770.002,705.502,733.502,733.50295,753
2023-10-172,739.002,750.002,724.502,744.002,744.00144,066
2023-10-162,738.502,760.002,729.502,739.002,739.00198,019
2023-10-132,724.502,738.502,696.002,738.502,738.50213,135
2023-10-122,670.002,735.002,670.002,716.002,716.00216,321
2023-10-112,725.002,764.502,652.002,730.002,730.00431,322
2023-10-102,660.002,720.002,646.002,696.502,696.50335,331
2023-10-092,680.002,720.002,636.502,666.002,666.00263,047
2023-10-062,626.002,683.502,601.002,645.502,645.50273,067
2023-10-052,605.502,636.502,575.502,636.502,636.50174,506
2023-10-042,620.002,645.002,572.002,608.002,608.00259,686
2023-10-032,610.002,647.002,565.002,628.002,628.00255,705
2023-10-022,640.002,696.002,604.002,614.002,614.00293,121
2023-09-292,695.002,712.002,625.502,649.502,649.50295,263
← NewerPage 13 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.