OZPH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 48.770 | 49.990 | 46.500 | 48.860 | 48.860 | 3,701,180 |
| 2025-05-21 | 49.490 | 49.660 | 48.500 | 48.750 | 48.750 | 1,108,150 |
| 2025-05-20 | 50.040 | 50.040 | 48.790 | 49.220 | 49.220 | 1,341,460 |
| 2025-05-19 | 50.410 | 50.880 | 49.400 | 50.060 | 50.060 | 2,101,170 |
| 2025-05-16 | 50.950 | 50.960 | 49.020 | 50.010 | 50.010 | 1,656,680 |
| 2025-05-15 | 50.740 | 51.220 | 49.160 | 50.190 | 50.190 | 1,475,410 |
| 2025-05-14 | 52.410 | 52.740 | 48.750 | 51.440 | 51.440 | 2,677,900 |
| 2025-05-13 | 52.550 | 53.000 | 52.300 | 52.480 | 52.480 | 818,380 |
| 2025-05-12 | 51.300 | 53.400 | 51.080 | 52.700 | 52.700 | 1,847,020 |
| 2025-05-08 | 51.260 | 51.390 | 50.860 | 51.070 | 51.070 | 698,320 |
| 2025-05-07 | 51.660 | 52.000 | 51.000 | 51.080 | 51.080 | 1,096,200 |
| 2025-05-06 | 51.320 | 52.400 | 50.560 | 51.180 | 51.180 | 1,506,070 |
| 2025-05-05 | 51.500 | 53.170 | 50.000 | 50.010 | 50.010 | 2,684,560 |
| 2025-05-02 | 53.150 | 53.640 | 51.100 | 51.580 | 51.580 | 1,001,990 |
| 2025-04-30 | 53.050 | 54.720 | 52.650 | 52.990 | 52.990 | 1,536,000 |
| 2025-04-29 | 54.980 | 56.100 | 52.280 | 53.700 | 53.700 | 4,139,320 |
| 2025-04-28 | 56.010 | 56.550 | 54.130 | 55.140 | 55.140 | 2,734,480 |
| 2025-04-25 | 56.080 | 56.880 | 55.600 | 55.860 | 55.860 | 1,810,220 |
| 2025-04-24 | 56.700 | 58.000 | 54.120 | 56.430 | 56.430 | 3,926,430 |
| 2025-04-23 | 56.970 | 57.700 | 55.430 | 56.310 | 56.310 | 2,158,120 |
| 2025-04-22 | 56.910 | 58.000 | 55.810 | 56.650 | 56.650 | 3,432,430 |
| 2025-04-21 | 55.200 | 57.460 | 55.200 | 56.600 | 56.600 | 3,040,830 |
| 2025-04-18 | 55.200 | 56.820 | 52.750 | 55.420 | 55.420 | 2,501,650 |
| 2025-04-17 | 51.610 | 57.000 | 51.610 | 55.680 | 55.680 | 7,177,250 |
| 2025-04-16 | 51.200 | 51.970 | 50.740 | 51.850 | 51.850 | 693,550 |
| 2025-04-15 | 50.720 | 51.610 | 50.720 | 51.030 | 51.030 | 655,270 |
| 2025-04-14 | 52.040 | 52.850 | 50.610 | 51.050 | 51.050 | 1,546,250 |
| 2025-04-11 | 51.280 | 52.880 | 51.140 | 52.490 | 52.490 | 1,613,080 |
| 2025-04-10 | 53.280 | 53.280 | 50.000 | 51.280 | 51.280 | 1,771,920 |
| 2025-04-09 | 50.880 | 51.210 | 47.530 | 49.060 | 49.060 | 1,609,980 |
| 2025-04-08 | 50.850 | 52.630 | 50.500 | 51.090 | 51.090 | 1,561,180 |
| 2025-04-07 | 49.000 | 50.580 | 45.700 | 50.200 | 50.200 | 3,207,430 |
| 2025-04-04 | 49.700 | 53.880 | 49.580 | 51.080 | 51.080 | 4,260,540 |
| 2025-04-03 | 51.230 | 51.950 | 48.600 | 49.580 | 49.580 | 1,265,340 |
| 2025-04-02 | 51.500 | 52.400 | 50.050 | 51.100 | 51.100 | 676,420 |
| 2025-04-01 | 52.650 | 53.170 | 50.540 | 51.500 | 51.500 | 1,264,450 |
| 2025-03-31 | 52.590 | 55.000 | 50.430 | 52.050 | 52.050 | 1,824,700 |
| 2025-03-28 | 53.000 | 53.430 | 50.520 | 52.590 | 52.590 | 2,421,640 |
| 2025-03-27 | 55.500 | 55.500 | 53.020 | 53.790 | 53.790 | 2,102,040 |
| 2025-03-26 | 56.700 | 56.800 | 55.500 | 55.740 | 55.740 | 938,370 |
| 2025-03-25 | 56.690 | 57.200 | 55.700 | 56.380 | 56.380 | 1,107,030 |
| 2025-03-24 | 56.500 | 57.100 | 56.370 | 56.700 | 56.700 | 780,070 |
| 2025-03-21 | 56.920 | 57.180 | 55.500 | 56.370 | 56.370 | 1,280,700 |
| 2025-03-20 | 56.900 | 57.490 | 56.420 | 56.850 | 56.850 | 1,147,090 |
| 2025-03-19 | 56.490 | 57.620 | 55.550 | 56.820 | 56.820 | 3,151,830 |
| 2025-03-18 | 57.650 | 57.830 | 56.000 | 56.540 | 56.540 | 2,216,950 |
| 2025-03-17 | 57.000 | 57.970 | 55.800 | 57.210 | 57.210 | 3,377,830 |
| 2025-03-14 | 54.490 | 55.530 | 53.840 | 55.410 | 55.410 | 1,271,430 |
| 2025-03-13 | 55.000 | 55.060 | 52.890 | 53.700 | 53.700 | 2,282,140 |
| 2025-03-12 | 56.000 | 56.000 | 53.860 | 55.140 | 55.140 | 2,004,390 |
| 2025-03-11 | 56.460 | 56.910 | 55.600 | 56.150 | 56.150 | 1,233,200 |
| 2025-03-10 | 56.520 | 57.490 | 56.400 | 56.680 | 56.680 | 1,598,210 |
| 2025-03-07 | 56.620 | 57.570 | 55.150 | 55.510 | 55.510 | 2,020,160 |
| 2025-03-06 | 57.000 | 57.600 | 55.600 | 56.400 | 56.400 | 1,663,980 |
| 2025-03-05 | 57.300 | 58.170 | 56.850 | 56.990 | 56.990 | 1,869,720 |
| 2025-03-04 | 58.000 | 59.440 | 56.800 | 56.990 | 56.990 | 4,000,110 |
| 2025-03-03 | 55.120 | 58.700 | 52.570 | 56.800 | 56.800 | 8,064,160 |
| 2025-02-28 | 55.200 | 55.460 | 53.200 | 55.120 | 55.120 | 2,599,830 |
| 2025-02-27 | 57.000 | 57.200 | 52.000 | 55.500 | 55.500 | 9,268,210 |
| 2025-02-26 | 59.150 | 60.190 | 55.900 | 57.000 | 57.000 | 7,144,780 |
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.