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%WTI98.58▲ 1.47%
← OZON.MCX stock page

Ozon Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-282,675.002,724.502,645.002,675.002,675.00411,984
2023-09-272,594.002,705.002,593.002,644.502,644.50606,457
2023-09-262,535.002,607.002,500.002,566.002,566.00284,990
2023-09-252,595.002,595.002,532.002,555.002,555.00228,879
2023-09-222,488.002,589.502,460.002,575.002,575.00409,483
2023-09-212,600.002,600.002,468.002,557.002,557.00517,847
2023-09-202,640.002,655.002,536.002,615.002,615.00605,492
2023-09-192,722.002,733.502,629.002,668.002,668.00396,969
2023-09-182,796.502,798.002,706.002,735.002,735.00300,746
2023-09-152,690.002,807.502,658.502,795.002,795.00421,541
2023-09-142,725.502,736.002,651.502,691.502,691.50452,661
2023-09-132,777.002,784.002,700.002,721.002,721.00361,905
2023-09-122,635.002,777.002,627.002,749.502,749.50619,046
2023-09-112,740.002,755.502,597.002,658.002,658.00723,393
2023-09-082,746.002,767.502,665.002,749.002,749.00464,338
2023-09-072,830.502,841.002,714.502,761.002,761.00697,763
2023-09-062,860.002,879.502,821.002,838.502,838.50255,964
2023-09-052,867.002,887.502,814.502,885.002,885.00486,334
2023-09-042,816.002,879.502,802.002,864.002,864.00354,384
2023-09-012,835.002,859.502,801.002,832.002,832.00281,279
2023-08-312,850.002,862.002,780.002,837.002,837.00590,876
2023-08-302,873.502,879.002,835.502,862.002,862.00333,951
2023-08-292,890.502,903.502,862.502,876.002,876.00295,969
2023-08-282,875.002,918.002,862.002,900.002,900.00452,407
2023-08-252,880.002,885.002,840.502,870.002,870.00371,087
2023-08-242,840.502,898.002,827.502,870.002,870.00537,574
2023-08-232,979.002,983.502,800.002,886.502,886.502,682,744
2023-08-222,849.002,962.002,840.502,921.002,921.001,289,292
2023-08-212,790.002,854.002,759.502,823.002,823.001,103,303
2023-08-182,719.002,798.002,675.002,758.002,758.00512,356
2023-08-172,684.502,720.002,631.002,681.002,681.00682,481
2023-08-162,725.002,739.502,589.002,643.002,643.00832,528
2023-08-152,649.002,775.002,603.002,738.502,738.50907,684
2023-08-142,790.002,827.502,637.502,716.002,716.001,216,945
2023-08-112,775.002,790.002,722.502,757.002,757.00463,694
2023-08-102,710.002,797.002,709.002,785.502,785.501,067,173
2023-08-092,736.002,761.002,660.502,693.002,693.00675,846
2023-08-082,605.002,740.002,505.002,685.002,685.001,214,792
2023-08-072,659.002,740.002,565.002,633.502,633.50850,965
2023-08-042,708.002,838.002,521.502,585.502,585.503,439,355
2023-08-032,420.002,712.502,380.502,600.002,600.002,388,337
2023-08-022,417.002,434.502,407.002,425.502,425.50259,316
2023-08-012,439.002,439.002,403.002,423.502,423.50307,520
2023-07-312,445.002,470.002,412.002,420.502,420.50461,796
2023-07-282,434.002,463.002,410.002,416.502,416.50560,354
2023-07-272,425.002,449.502,395.002,422.502,422.50625,760
2023-07-262,350.002,468.002,321.002,414.002,414.002,043,740
2023-07-252,247.502,380.002,233.002,316.502,316.501,577,778
2023-07-242,115.002,239.502,110.502,212.002,212.001,464,859
2023-07-212,072.002,113.002,060.502,106.002,106.00213,177
2023-07-202,098.502,140.002,050.002,075.502,075.50477,742
2023-07-192,110.002,123.502,071.002,085.502,085.50249,882
2023-07-182,120.002,126.502,101.002,119.502,119.50279,043
2023-07-172,026.502,117.002,005.002,103.002,103.00585,960
2023-07-142,030.502,053.002,011.002,043.002,043.00142,536
2023-07-132,045.002,065.002,015.002,029.002,029.00194,883
2023-07-122,043.502,070.002,014.002,040.002,040.00383,091
2023-07-111,970.002,047.501,970.002,005.002,005.00449,590
2023-07-101,975.501,980.001,960.001,966.501,966.50160,145
2023-07-071,965.501,984.501,947.501,961.001,961.00151,723
← NewerPage 14 of 22 · 1,270 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.