Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,532.00 | 3,608.00 | 3,418.00 | 3,519.00 | 3,519.00 | 2,644,135 |
| 2026-10-16 | 3,480.00 | 3,542.00 | 3,470.50 | 3,526.50 | 3,526.50 | 769,721 |
| 2026-10-15 | 3,520.00 | 3,532.00 | 3,435.00 | 3,474.00 | 3,474.00 | 1,153,717 |
| 2026-10-14 | 3,486.00 | 3,565.00 | 3,460.50 | 3,498.50 | 3,498.50 | 2,276,769 |
| 2026-10-13 | 3,329.00 | 3,485.00 | 3,316.00 | 3,442.50 | 3,442.50 | 2,179,548 |
| 2026-10-12 | 3,247.00 | 3,339.00 | 3,174.50 | 3,312.00 | 3,312.00 | 2,195,466 |
| 2026-10-09 | 3,209.00 | 3,268.00 | 3,089.00 | 3,188.00 | 3,188.00 | 1,981,221 |
| 2026-10-08 | 3,265.00 | 3,270.50 | 3,173.00 | 3,202.50 | 3,202.50 | 1,253,642 |
| 2026-10-07 | 3,175.00 | 3,273.00 | 3,168.00 | 3,223.50 | 3,223.50 | 1,349,469 |
| 2026-10-06 | 3,157.00 | 3,187.00 | 3,111.00 | 3,165.00 | 3,165.00 | 725,388 |
| 2026-10-05 | 3,148.00 | 3,169.00 | 3,095.00 | 3,150.50 | 3,150.50 | 1,198,351 |
| 2026-10-02 | 3,134.00 | 3,199.50 | 3,081.00 | 3,140.00 | 3,140.00 | 2,050,735 |
| 2026-10-01 | 3,021.50 | 3,130.00 | 3,016.50 | 3,108.50 | 3,108.50 | 2,124,186 |
| 2026-09-30 | 2,960.00 | 3,033.00 | 2,946.50 | 3,026.00 | 3,026.00 | 1,338,122 |
| 2026-09-29 | 2,928.50 | 2,972.00 | 2,902.50 | 2,947.00 | 2,947.00 | 964,693 |
| 2026-09-28 | 2,930.00 | 2,986.00 | 2,902.00 | 2,918.00 | 2,918.00 | 1,408,762 |
| 2026-09-25 | 2,997.50 | 3,018.00 | 2,866.50 | 2,921.50 | 2,921.50 | 1,955,088 |
| 2026-09-24 | 2,955.00 | 3,024.50 | 2,941.00 | 3,005.50 | 3,005.50 | 2,733,251 |
| 2026-09-23 | 2,830.00 | 2,950.00 | 2,827.00 | 2,898.00 | 2,898.00 | 2,408,343 |
| 2026-09-22 | 2,710.00 | 2,828.00 | 2,703.50 | 2,807.00 | 2,807.00 | 2,213,091 |
| 2026-09-21 | 2,713.50 | 2,719.50 | 2,682.50 | 2,696.00 | 2,696.00 | 545,845 |
| 2026-09-18 | 2,704.00 | 2,733.00 | 2,685.50 | 2,713.00 | 2,713.00 | 780,089 |
| 2026-09-17 | 2,715.00 | 2,739.50 | 2,676.50 | 2,690.00 | 2,690.00 | 1,173,679 |
| 2026-09-16 | 2,691.00 | 2,765.00 | 2,687.00 | 2,712.00 | 2,712.00 | 1,690,549 |
| 2026-09-15 | 2,637.00 | 2,733.50 | 2,625.00 | 2,699.00 | 2,699.00 | 2,279,599 |
| 2026-09-14 | 2,570.50 | 2,716.00 | 2,567.00 | 2,702.00 | 2,702.00 | 2,997,066 |
| 2026-09-11 | 2,569.50 | 2,630.00 | 2,472.50 | 2,533.50 | 2,533.50 | 3,613,923 |
| 2026-09-10 | 2,619.00 | 2,670.00 | 2,578.00 | 2,653.50 | 2,653.50 | 1,449,940 |
| 2026-09-09 | 2,673.00 | 2,699.50 | 2,591.00 | 2,607.50 | 2,607.50 | 1,625,097 |
| 2026-09-08 | 2,701.00 | 2,727.50 | 2,644.00 | 2,674.00 | 2,674.00 | 2,081,718 |
| 2026-09-07 | 2,727.00 | 2,750.00 | 2,657.00 | 2,690.00 | 2,690.00 | 3,314,320 |
| 2026-09-04 | 2,720.00 | 2,809.50 | 2,622.00 | 2,652.50 | 2,652.50 | 8,273,958 |
| 2026-09-03 | 2,400.50 | 2,687.50 | 2,400.50 | 2,535.00 | 2,535.00 | 6,324,651 |
| 2026-09-02 | 2,351.00 | 2,403.50 | 2,336.00 | 2,392.50 | 2,392.50 | 1,504,951 |
| 2026-09-01 | 2,303.00 | 2,454.50 | 2,285.00 | 2,383.00 | 2,383.00 | 4,257,110 |
| 2026-08-31 | 2,150.00 | 2,340.00 | 2,140.00 | 2,297.50 | 2,297.50 | 4,036,922 |
| 2026-08-28 | 2,214.00 | 2,241.00 | 2,173.50 | 2,200.00 | 2,200.00 | 1,892,401 |
| 2026-08-27 | 2,249.00 | 2,277.00 | 2,163.50 | 2,172.50 | 2,172.50 | 3,985,825 |
| 2026-08-26 | 2,302.50 | 2,363.00 | 2,165.00 | 2,291.00 | 2,291.00 | 2,967,266 |
| 2026-08-25 | 2,300.00 | 2,392.00 | 2,283.00 | 2,345.00 | 2,345.00 | 4,628,833 |
| 2026-08-24 | 2,889.00 | 2,889.00 | 2,112.50 | 2,340.00 | 2,340.00 | 11,343,640 |
| 2026-08-21 | 2,955.50 | 3,018.50 | 2,935.50 | 2,968.00 | 2,968.00 | 965,235 |
| 2026-08-20 | 2,980.00 | 3,065.00 | 2,950.00 | 2,971.00 | 2,971.00 | 1,824,956 |
| 2026-08-19 | 2,966.50 | 2,993.00 | 2,910.00 | 2,980.00 | 2,980.00 | 1,116,054 |
| 2026-08-18 | 2,896.00 | 3,019.50 | 2,895.00 | 2,951.00 | 2,951.00 | 2,229,039 |
| 2026-08-17 | 2,915.00 | 2,943.00 | 2,775.50 | 2,877.00 | 2,877.00 | 3,405,309 |
| 2026-08-14 | 3,111.50 | 3,170.00 | 2,901.50 | 2,965.00 | 2,965.00 | 2,418,368 |
| 2026-08-13 | 3,257.50 | 3,275.00 | 3,109.00 | 3,136.50 | 3,136.50 | 2,568,570 |
| 2026-08-12 | 3,212.50 | 3,325.00 | 3,204.00 | 3,273.00 | 3,273.00 | 3,700,024 |
| 2026-08-11 | 3,106.00 | 3,217.00 | 3,065.50 | 3,205.50 | 3,205.50 | 2,579,118 |
| 2026-08-10 | 2,860.00 | 3,107.00 | 2,837.50 | 3,061.00 | 3,061.00 | 2,709,154 |
| 2026-08-07 | 2,910.00 | 2,919.50 | 2,837.00 | 2,898.00 | 2,898.00 | 836,886 |
| 2026-08-06 | 2,940.00 | 2,950.00 | 2,879.00 | 2,896.00 | 2,896.00 | 918,168 |
| 2026-08-05 | 2,929.00 | 2,960.00 | 2,890.00 | 2,939.00 | 2,939.00 | 1,269,861 |
| 2026-08-04 | 2,962.00 | 3,005.00 | 2,858.50 | 2,919.50 | 2,919.50 | 1,838,780 |
| 2026-08-03 | 2,820.00 | 2,977.00 | 2,812.00 | 2,928.00 | 2,928.00 | 1,897,619 |
| 2026-07-31 | 2,953.50 | 2,995.00 | 2,705.00 | 2,863.50 | 2,863.50 | 4,248,609 |
| 2026-07-30 | 3,046.50 | 3,218.00 | 2,909.00 | 2,920.00 | 2,920.00 | 4,411,296 |
| 2026-07-29 | 2,906.00 | 3,054.00 | 2,873.50 | 2,987.50 | 2,987.50 | 1,725,964 |
| 2026-07-28 | 2,871.00 | 2,946.00 | 2,826.00 | 2,871.00 | 2,871.00 | 1,703,835 |
Page 1 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.