OZPH historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	43.000	45.510	42.260	43.900	43.900	7,150,430
2026-07-24	42.530	43.800	41.000	42.460	42.460	7,575,140
2026-07-23	43.150	46.990	41.510	42.880	42.880	16,213,620
2026-07-22	41.480	51.180	40.640	43.230	43.230	41,313,860
2026-07-21	39.500	41.480	38.460	41.150	41.150	2,510,040
2026-07-20	35.770	39.780	35.420	38.300	38.300	2,922,270
2026-07-17	37.420	38.470	35.000	35.380	35.380	2,127,110
2026-07-16	39.550	39.550	37.020	38.480	38.480	2,527,970
2026-07-15	39.240	39.540	38.300	39.410	39.410	1,250,150
2026-07-14	39.470	39.670	39.050	39.260	39.260	447,410
2026-07-13	39.690	39.790	38.880	39.160	39.160	1,361,630
2026-07-10	40.100	40.190	39.550	39.700	39.700	444,100
2026-07-09	40.430	40.670	39.910	40.160	40.160	641,650
2026-07-08	40.540	40.900	39.830	40.530	40.530	758,250
2026-07-07	41.230	41.470	39.060	40.680	40.680	1,721,630
2026-07-06	41.550	43.600	40.110	41.310	41.310	1,228,010
2026-07-03	42.490	42.870	41.500	41.960	41.960	686,960
2026-07-02	43.790	44.470	42.000	42.680	42.680	1,561,450
2026-07-01	42.650	44.580	42.510	43.640	43.640	1,687,940
2026-06-30	41.350	43.370	40.760	43.190	43.190	1,747,130
2026-06-29	40.090	41.370	39.610	40.900	40.900	1,474,290
2026-06-26	40.200	40.500	39.000	40.000	40.000	1,154,000
2026-06-25	40.340	40.680	39.400	40.260	40.260	1,459,070
2026-06-24	41.490	42.750	39.330	40.100	40.100	2,236,980
2026-06-23	40.100	41.790	38.910	41.570	41.570	2,308,370
2026-06-22	44.290	44.600	37.850	41.270	41.270	9,176,200
2026-06-19	45.800	45.970	44.440	44.680	44.680	1,087,370
2026-06-18	46.550	46.680	45.060	45.730	45.730	835,360
2026-06-17	46.130	46.720	45.880	46.560	46.560	844,570
2026-06-16	46.530	46.800	45.550	45.950	45.950	671,440
2026-06-15	45.940	46.790	45.810	46.500	46.500	1,122,750
2026-06-11	45.920	46.190	45.880	45.970	45.970	323,710
2026-06-10	45.900	46.200	45.510	46.030	46.030	606,590
2026-06-09	46.230	46.330	44.630	46.160	46.160	1,379,420
2026-06-08	47.030	47.150	45.970	46.470	46.470	1,991,590
2026-06-05	47.200	47.310	46.800	46.850	46.850	663,390
2026-06-04	47.200	47.400	47.010	47.220	47.220	658,640
2026-06-03	47.360	47.890	46.850	47.170	47.170	2,093,640
2026-06-02	47.900	47.960	47.010	47.420	47.420	1,764,610
2026-06-01	47.200	48.000	47.050	47.820	47.820	1,228,290
2026-05-29	47.560	47.760	47.090	47.120	47.120	680,980
2026-05-28	46.900	48.870	46.720	47.740	47.740	2,837,410
2026-05-27	46.730	46.970	45.960	46.710	46.710	1,348,760
2026-05-26	48.280	48.540	45.670	45.930	45.930	3,507,780
2026-05-25	48.800	49.380	48.110	48.350	48.350	1,244,230
2026-05-22	49.400	49.800	48.670	48.750	48.750	682,650
2026-05-21	48.730	50.190	48.550	49.430	49.430	1,704,560
2026-05-20	48.510	49.000	48.510	48.750	48.750	879,710
2026-05-19	48.630	49.880	48.470	48.820	48.820	1,657,920
2026-05-18	48.320	49.000	47.550	48.700	48.700	1,502,180
2026-05-15	48.130	48.450	48.130	48.200	48.200	334,040
2026-05-14	48.510	48.670	48.130	48.450	48.450	506,890
2026-05-13	48.580	49.080	48.340	48.700	48.700	959,340
2026-05-12	48.620	48.780	48.290	48.710	48.710	867,490
2026-05-11	48.280	48.900	48.120	48.620	48.620	709,430
2026-05-08	47.450	48.440	47.250	48.100	48.100	1,133,100
2026-05-07	47.610	47.780	47.440	47.660	47.660	329,240
2026-05-06	47.630	48.000	47.580	47.790	47.790	411,850
2026-05-05	46.980	48.190	46.910	48.060	48.060	850,520
2026-05-04	47.720	48.460	46.720	47.740	47.740	1,618,070

← NewerPage 2 of 5 · 254 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.