Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← OZON.MCX stock page

Ozon Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,532.003,608.003,418.003,519.003,519.002,644,135
2026-10-163,480.003,542.003,470.503,526.503,526.50769,721
2026-10-153,520.003,532.003,435.003,474.003,474.001,153,717
2026-10-143,486.003,565.003,460.503,498.503,498.502,276,769
2026-10-133,329.003,485.003,316.003,442.503,442.502,179,548
2026-10-123,247.003,339.003,174.503,312.003,312.002,195,466
2026-10-093,209.003,268.003,089.003,188.003,188.001,981,221
2026-10-083,265.003,270.503,173.003,202.503,202.501,253,642
2026-10-073,175.003,273.003,168.003,223.503,223.501,349,469
2026-10-063,157.003,187.003,111.003,165.003,165.00725,388
2026-10-053,148.003,169.003,095.003,150.503,150.501,198,351
2026-10-023,134.003,199.503,081.003,140.003,140.002,050,735
2026-10-013,021.503,130.003,016.503,108.503,108.502,124,186
2026-09-302,960.003,033.002,946.503,026.003,026.001,338,122
2026-09-292,928.502,972.002,902.502,947.002,947.00964,693
2026-09-282,930.002,986.002,902.002,918.002,918.001,408,762
2026-09-252,997.503,018.002,866.502,921.502,921.501,955,088
2026-09-242,955.003,024.502,941.003,005.503,005.502,733,251
2026-09-232,830.002,950.002,827.002,898.002,898.002,408,343
2026-09-222,710.002,828.002,703.502,807.002,807.002,213,091
2026-09-212,713.502,719.502,682.502,696.002,696.00545,845
Page 1 of 1 · 21 trading days

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.