OZPH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 62.000 | 62.400 | 57.670 | 59.130 | 59.130 | 8,273,380 |
| 2025-02-24 | 62.700 | 63.700 | 60.000 | 60.820 | 60.820 | 9,677,800 |
| 2025-02-21 | 58.550 | 63.720 | 58.160 | 61.770 | 61.770 | 26,224,360 |
| 2025-02-20 | 56.000 | 58.000 | 55.280 | 57.820 | 57.820 | 7,753,990 |
| 2025-02-19 | 53.250 | 55.900 | 53.250 | 55.280 | 55.280 | 5,949,960 |
| 2025-02-18 | 54.500 | 57.400 | 52.590 | 53.190 | 53.190 | 14,828,980 |
| 2025-02-17 | 51.200 | 55.700 | 51.050 | 54.500 | 54.500 | 12,433,220 |
| 2025-02-14 | 49.150 | 51.890 | 48.260 | 50.960 | 50.960 | 18,230,240 |
| 2025-02-13 | 50.000 | 50.280 | 47.900 | 48.150 | 48.150 | 5,433,750 |
| 2025-02-12 | 48.000 | 48.960 | 47.170 | 47.490 | 47.490 | 4,860,090 |
| 2025-02-11 | 47.550 | 48.400 | 46.300 | 47.880 | 47.880 | 4,872,560 |
| 2025-02-10 | 48.710 | 49.800 | 46.280 | 47.550 | 47.550 | 8,266,620 |
| 2025-02-07 | 47.520 | 49.850 | 45.500 | 48.210 | 48.210 | 17,913,210 |
| 2025-02-06 | 43.700 | 47.780 | 43.490 | 46.980 | 46.980 | 21,174,120 |
| 2025-02-05 | 42.780 | 44.000 | 42.500 | 43.500 | 43.500 | 2,713,400 |
| 2025-02-04 | 43.520 | 44.200 | 42.610 | 43.000 | 43.000 | 3,373,500 |
| 2025-02-03 | 42.570 | 44.600 | 42.570 | 43.430 | 43.430 | 6,416,640 |
| 2025-01-31 | 42.580 | 42.880 | 42.300 | 42.570 | 42.570 | 3,165,250 |
| 2025-01-30 | 41.700 | 42.680 | 41.200 | 42.500 | 42.500 | 1,901,810 |
| 2025-01-29 | 42.050 | 42.920 | 41.540 | 41.910 | 41.910 | 2,247,350 |
| 2025-01-28 | 42.190 | 42.560 | 40.280 | 41.980 | 41.980 | 2,715,000 |
| 2025-01-27 | 42.850 | 43.150 | 41.200 | 42.190 | 42.190 | 2,380,610 |
| 2025-01-24 | 43.060 | 43.350 | 42.340 | 42.540 | 42.540 | 3,308,470 |
| 2025-01-23 | 42.950 | 44.760 | 42.130 | 43.010 | 43.010 | 8,987,630 |
| 2025-01-22 | 40.280 | 42.950 | 40.250 | 42.810 | 42.810 | 16,418,670 |
| 2025-01-21 | 39.630 | 40.290 | 39.220 | 39.900 | 39.900 | 2,225,460 |
| 2025-01-20 | 41.600 | 41.600 | 39.210 | 39.630 | 39.630 | 8,973,310 |
| 2025-01-17 | 42.020 | 42.340 | 40.650 | 40.780 | 40.780 | 7,161,010 |
| 2025-01-16 | 42.150 | 43.000 | 41.550 | 42.020 | 42.020 | 5,439,490 |
| 2025-01-15 | 42.600 | 43.180 | 41.600 | 42.030 | 42.030 | 4,691,690 |
| 2025-01-14 | 42.020 | 43.900 | 41.340 | 42.570 | 42.570 | 7,682,710 |
| 2025-01-13 | 44.480 | 44.600 | 40.400 | 42.260 | 42.260 | 9,838,320 |
| 2025-01-10 | 42.360 | 47.070 | 42.360 | 43.120 | 43.120 | 18,787,640 |
| 2025-01-09 | 50.350 | 50.500 | 42.000 | 42.000 | 42.000 | 19,253,940 |
| 2025-01-08 | 53.700 | 55.680 | 48.280 | 50.250 | 50.250 | 21,859,310 |
| 2025-01-06 | 49.000 | 54.560 | 48.100 | 52.290 | 52.290 | 29,551,340 |
| 2025-01-03 | 41.700 | 56.520 | 41.570 | 48.000 | 48.000 | 40,311,850 |
| 2024-12-30 | 35.100 | 46.680 | 34.910 | 41.470 | 41.470 | 20,023,140 |
| 2024-12-28 | 34.500 | 34.900 | 33.890 | 34.900 | 34.900 | 1,612,040 |
| 2024-12-27 | 34.850 | 35.000 | 34.340 | 34.510 | 34.510 | 1,987,950 |
| 2024-12-26 | 33.250 | 34.950 | 33.200 | 34.810 | 34.810 | 4,906,980 |
| 2024-12-25 | 33.180 | 33.400 | 33.000 | 33.240 | 33.240 | 1,409,270 |
| 2024-12-24 | 33.580 | 33.710 | 32.980 | 33.180 | 33.180 | 1,361,040 |
| 2024-12-23 | 33.610 | 33.970 | 31.850 | 33.120 | 33.120 | 2,744,980 |
| 2024-12-20 | 31.200 | 33.100 | 31.170 | 32.900 | 32.900 | 2,726,850 |
| 2024-12-19 | 30.730 | 31.690 | 30.140 | 31.200 | 31.200 | 1,562,800 |
| 2024-12-18 | 30.300 | 31.390 | 29.760 | 30.350 | 30.350 | 1,377,990 |
| 2024-12-17 | 29.850 | 31.090 | 29.630 | 30.000 | 30.000 | 1,164,200 |
| 2024-12-16 | 31.200 | 32.960 | 29.890 | 29.990 | 29.990 | 2,302,880 |
| 2024-12-13 | 31.500 | 31.690 | 30.480 | 31.000 | 31.000 | 923,880 |
| 2024-12-12 | 31.110 | 33.990 | 31.080 | 31.200 | 31.200 | 3,432,570 |
| 2024-12-11 | 30.480 | 32.100 | 30.480 | 31.040 | 31.040 | 1,456,540 |
| 2024-12-10 | 32.110 | 32.400 | 29.720 | 30.480 | 30.480 | 1,937,430 |
| 2024-12-09 | 31.900 | 32.800 | 30.990 | 32.110 | 32.110 | 1,855,680 |
| 2024-12-06 | 31.400 | 33.900 | 30.700 | 32.100 | 32.100 | 8,658,770 |
| 2024-12-05 | 28.900 | 32.630 | 28.900 | 31.290 | 31.290 | 5,525,560 |
| 2024-12-04 | 28.430 | 30.000 | 28.430 | 28.900 | 28.900 | 1,530,960 |
| 2024-12-03 | 28.430 | 28.750 | 27.680 | 28.230 | 28.230 | 1,339,770 |
| 2024-12-02 | 27.400 | 28.880 | 27.400 | 28.430 | 28.430 | 1,281,240 |
| 2024-11-29 | 26.750 | 27.860 | 26.500 | 27.400 | 27.400 | 871,220 |
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.