OZPH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	52.020	52.450	51.250	52.010	52.010	2,209,740
2026-02-04	52.680	53.160	51.900	52.140	52.140	2,825,480
2026-02-03	52.500	52.690	52.230	52.610	52.610	1,338,440
2026-02-02	52.000	52.890	51.740	52.290	52.290	3,270,830
2026-01-30	52.770	52.770	51.650	51.970	51.970	1,997,700
2026-01-29	52.650	53.640	51.930	52.020	52.020	5,395,970
2026-01-28	52.810	53.900	52.320	52.810	52.810	5,145,260
2026-01-27	51.730	53.340	51.500	52.600	52.600	5,038,200
2026-01-26	51.590	52.000	50.980	51.690	51.690	3,399,790
2026-01-23	51.740	51.910	51.300	51.650	51.650	1,828,580
2026-01-22	51.000	51.940	50.960	51.520	51.520	3,970,810
2026-01-21	51.000	51.170	50.830	51.000	51.000	1,534,340
2026-01-20	51.060	51.190	50.800	51.040	51.040	1,439,790
2026-01-19	50.890	51.260	50.680	51.080	51.080	2,589,390
2026-01-16	50.870	51.000	50.630	50.780	50.780	1,819,560
2026-01-15	50.870	51.140	50.610	50.770	50.770	1,536,680
2026-01-14	51.300	51.350	50.610	50.910	50.910	2,003,750
2026-01-13	51.120	51.400	50.900	51.260	51.260	958,070
2026-01-12	51.120	51.580	50.610	50.920	50.920	1,800,740
2026-01-09	51.270	51.500	51.210	51.350	51.350	562,630
2026-01-08	51.500	51.500	51.100	51.430	51.430	752,470
2026-01-06	51.670	51.960	51.620	51.740	51.740	989,800
2026-01-05	51.500	51.960	51.080	51.960	51.960	1,327,430
2025-12-30	51.610	51.950	51.150	51.480	51.480	1,622,600
2025-12-29	51.410	52.090	51.070	51.150	51.150	4,237,210
2025-12-26	51.100	51.700	50.540	51.410	51.410	2,635,170
2025-12-25	50.760	51.290	50.400	51.100	51.100	1,637,680
2025-12-24	50.600	50.940	50.430	50.570	50.570	1,940,150
2025-12-23	50.760	50.950	50.130	50.450	50.450	1,720,680
2025-12-22	51.160	51.650	50.350	50.740	50.740	2,736,860
2025-12-19	51.640	51.980	50.800	51.060	51.060	2,495,680
2025-12-18	51.610	51.800	51.300	51.560	51.560	2,212,990
2025-12-17	52.230	52.650	51.120	51.250	51.250	3,939,350
2025-12-16	51.930	52.350	51.840	52.160	52.160	2,253,570
2025-12-15	51.840	52.500	51.420	51.820	51.820	2,234,220
2025-12-12	52.270	53.230	51.290	51.990	51.990	5,018,980
2025-12-11	52.000	52.750	51.750	52.050	52.050	3,573,020
2025-12-10	50.760	52.270	50.630	51.680	51.680	6,271,780
2025-12-09	50.660	50.880	50.620	50.800	50.800	1,546,500
2025-12-08	50.710	50.930	50.600	50.650	50.650	1,630,810
2025-12-05	50.690	50.920	50.570	50.660	50.660	1,644,900
2025-12-04	50.690	50.850	50.490	50.720	50.720	1,320,500
2025-12-03	50.800	50.930	50.310	50.680	50.680	1,025,340
2025-12-02	50.990	51.000	50.700	50.820	50.820	1,055,920
2025-12-01	50.800	51.020	50.580	50.870	50.870	1,741,270
2025-11-28	50.730	51.120	50.510	50.750	50.750	1,194,140
2025-11-27	51.000	51.270	50.400	50.770	50.770	1,190,210
2025-11-26	51.170	51.420	50.680	50.760	50.760	1,315,750
2025-11-25	51.520	51.830	51.030	51.190	51.190	3,553,800
2025-11-24	51.200	51.600	50.900	51.160	51.160	2,948,220
2025-11-21	51.200	51.240	49.700	50.880	50.880	2,145,010
2025-11-20	50.810	51.420	50.590	50.830	50.830	2,814,430
2025-11-19	50.250	51.300	50.200	50.830	50.830	2,311,170
2025-11-18	49.900	50.650	49.500	50.450	50.450	1,605,220
2025-11-17	50.540	50.890	49.210	50.370	50.370	1,908,550
2025-11-14	50.500	50.660	50.140	50.470	50.470	700,560
2025-11-13	50.770	50.960	50.310	50.470	50.470	888,420
2025-11-12	51.100	51.360	50.550	50.750	50.750	976,760
2025-11-11	51.220	51.500	50.850	51.120	51.120	1,279,890
2025-11-10	51.190	52.000	50.730	51.360	51.360	2,786,000

← NewerPage 4 of 5 · 255 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.