OZPH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 52.900 | 54.900 | 52.690 | 54.240 | 54.240 | 7,363,670 |
| 2025-08-14 | 53.070 | 53.240 | 52.350 | 52.900 | 52.900 | 3,528,740 |
| 2025-08-13 | 53.000 | 53.400 | 52.700 | 53.190 | 53.190 | 4,008,820 |
| 2025-08-12 | 52.370 | 53.000 | 52.010 | 52.600 | 52.600 | 3,342,060 |
| 2025-08-11 | 52.130 | 53.100 | 51.600 | 52.080 | 52.080 | 5,746,750 |
| 2025-08-08 | 51.770 | 52.150 | 51.500 | 51.980 | 51.980 | 3,322,130 |
| 2025-08-07 | 52.470 | 52.580 | 51.510 | 51.970 | 51.970 | 7,275,270 |
| 2025-08-06 | 52.160 | 52.790 | 51.370 | 51.700 | 51.700 | 3,151,610 |
| 2025-08-05 | 52.390 | 52.450 | 51.700 | 52.070 | 52.070 | 2,292,260 |
| 2025-08-04 | 51.180 | 52.200 | 51.020 | 51.980 | 51.980 | 3,633,360 |
| 2025-08-01 | 50.450 | 52.500 | 50.220 | 51.620 | 51.620 | 6,628,440 |
| 2025-07-31 | 51.020 | 51.850 | 48.600 | 50.030 | 50.030 | 4,909,530 |
| 2025-07-30 | 51.830 | 51.960 | 50.290 | 51.060 | 51.060 | 2,344,650 |
| 2025-07-29 | 52.210 | 52.710 | 51.120 | 51.870 | 51.870 | 3,489,210 |
| 2025-07-28 | 51.910 | 55.000 | 50.240 | 51.050 | 51.050 | 20,955,270 |
| 2025-07-25 | 50.490 | 52.070 | 50.320 | 51.400 | 51.400 | 5,614,660 |
| 2025-07-24 | 50.170 | 51.000 | 49.600 | 50.410 | 50.410 | 2,534,980 |
| 2025-07-23 | 49.750 | 50.340 | 49.710 | 50.110 | 50.110 | 2,228,230 |
| 2025-07-22 | 49.990 | 50.620 | 48.960 | 49.710 | 49.710 | 4,203,920 |
| 2025-07-21 | 49.850 | 51.400 | 48.350 | 49.980 | 49.980 | 7,300,370 |
| 2025-07-18 | 49.610 | 50.000 | 49.430 | 49.900 | 49.900 | 4,926,320 |
| 2025-07-17 | 48.800 | 49.700 | 48.650 | 49.500 | 49.500 | 3,869,580 |
| 2025-07-16 | 48.100 | 48.980 | 48.000 | 48.730 | 48.730 | 4,391,470 |
| 2025-07-15 | 47.300 | 48.980 | 47.110 | 48.000 | 48.000 | 7,206,110 |
| 2025-07-14 | 45.990 | 47.340 | 44.900 | 47.100 | 47.100 | 3,754,650 |
| 2025-07-11 | 47.210 | 47.280 | 45.700 | 45.790 | 45.790 | 3,262,140 |
| 2025-07-10 | 45.520 | 47.630 | 45.520 | 46.680 | 46.680 | 5,035,450 |
| 2025-07-09 | 46.680 | 46.680 | 45.180 | 45.480 | 45.480 | 2,990,740 |
| 2025-07-08 | 47.710 | 47.970 | 46.100 | 46.730 | 46.730 | 4,865,640 |
| 2025-07-07 | 46.000 | 48.960 | 45.920 | 47.650 | 47.650 | 15,277,350 |
| 2025-07-04 | 44.570 | 46.110 | 44.250 | 45.570 | 45.570 | 4,786,130 |
| 2025-07-03 | 44.490 | 44.990 | 44.000 | 44.950 | 44.950 | 3,483,760 |
| 2025-07-02 | 44.690 | 44.990 | 44.200 | 44.630 | 44.630 | 2,327,680 |
| 2025-07-01 | 44.900 | 45.230 | 44.400 | 44.930 | 44.930 | 3,345,100 |
| 2025-06-30 | 44.780 | 45.170 | 44.370 | 44.740 | 44.740 | 4,175,990 |
| 2025-06-27 | 44.640 | 45.420 | 44.010 | 44.720 | 44.720 | 3,321,450 |
| 2025-06-26 | 44.350 | 44.990 | 44.060 | 44.800 | 44.800 | 4,328,580 |
| 2025-06-25 | 43.210 | 44.290 | 43.210 | 43.910 | 43.910 | 5,390,270 |
| 2025-06-24 | 42.900 | 43.710 | 42.430 | 42.860 | 42.860 | 3,595,550 |
| 2025-06-23 | 44.150 | 44.400 | 42.500 | 43.310 | 43.310 | 4,611,040 |
| 2025-06-20 | 45.750 | 47.570 | 43.030 | 43.980 | 43.980 | 24,778,130 |
| 2025-06-19 | 45.290 | 46.200 | 44.740 | 45.700 | 45.700 | 5,937,470 |
| 2025-06-18 | 47.080 | 47.550 | 44.260 | 44.690 | 44.690 | 10,025,400 |
| 2025-06-17 | 48.860 | 48.910 | 46.320 | 46.750 | 46.750 | 7,539,230 |
| 2025-06-16 | 49.600 | 50.370 | 48.060 | 48.550 | 48.550 | 2,580,630 |
| 2025-06-13 | 49.770 | 50.100 | 49.100 | 49.760 | 49.760 | 419,010 |
| 2025-06-11 | 49.840 | 50.320 | 49.720 | 50.010 | 50.010 | 731,880 |
| 2025-06-10 | 50.000 | 50.410 | 49.660 | 49.790 | 49.790 | 493,480 |
| 2025-06-09 | 49.940 | 50.590 | 49.650 | 50.190 | 50.190 | 941,320 |
| 2025-06-06 | 50.410 | 51.000 | 49.630 | 49.870 | 49.870 | 2,665,860 |
| 2025-06-05 | 50.500 | 51.500 | 50.040 | 50.170 | 50.170 | 3,239,670 |
| 2025-06-04 | 51.490 | 52.500 | 50.410 | 50.500 | 50.500 | 3,302,630 |
| 2025-06-03 | 50.120 | 51.650 | 49.950 | 51.540 | 51.540 | 2,307,080 |
| 2025-06-02 | 50.210 | 50.440 | 48.600 | 50.340 | 50.340 | 2,419,960 |
| 2025-05-30 | 49.980 | 50.500 | 49.480 | 50.150 | 50.150 | 878,540 |
| 2025-05-29 | 50.690 | 51.120 | 49.530 | 49.990 | 49.990 | 1,498,590 |
| 2025-05-28 | 49.600 | 52.550 | 49.070 | 49.700 | 49.700 | 6,536,590 |
| 2025-05-27 | 48.050 | 49.500 | 46.920 | 49.500 | 49.500 | 1,118,720 |
| 2025-05-26 | 49.070 | 49.450 | 46.860 | 48.050 | 48.050 | 1,166,870 |
| 2025-05-23 | 49.090 | 49.990 | 48.320 | 49.310 | 49.310 | 1,637,790 |
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.