OZPH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 26.490 | 27.130 | 26.420 | 26.690 | 26.690 | 1,144,990 |
| 2024-11-27 | 26.350 | 27.300 | 25.550 | 26.210 | 26.210 | 1,876,160 |
| 2024-11-26 | 27.070 | 27.490 | 26.010 | 26.290 | 26.290 | 2,275,780 |
| 2024-11-25 | 28.320 | 28.590 | 27.300 | 27.640 | 27.640 | 1,610,290 |
| 2024-11-22 | 28.140 | 28.800 | 28.000 | 28.280 | 28.280 | 834,710 |
| 2024-11-21 | 28.510 | 28.960 | 27.700 | 28.090 | 28.090 | 1,789,250 |
| 2024-11-20 | 29.090 | 30.970 | 28.320 | 28.400 | 28.400 | 3,036,930 |
| 2024-11-19 | 29.190 | 29.950 | 28.800 | 28.910 | 28.910 | 1,353,330 |
| 2024-11-18 | 29.640 | 29.990 | 29.180 | 29.190 | 29.190 | 750,510 |
| 2024-11-15 | 29.700 | 30.160 | 29.600 | 29.670 | 29.670 | 371,970 |
| 2024-11-14 | 30.190 | 30.450 | 29.640 | 29.700 | 29.700 | 600,830 |
| 2024-11-13 | 30.500 | 30.840 | 30.200 | 30.270 | 30.270 | 515,790 |
| 2024-11-12 | 31.360 | 31.360 | 30.280 | 30.480 | 30.480 | 541,470 |
| 2024-11-11 | 30.960 | 31.500 | 30.500 | 31.080 | 31.080 | 1,630,060 |
| 2024-11-08 | 29.600 | 30.360 | 28.520 | 30.330 | 30.330 | 1,220,360 |
| 2024-11-07 | 29.380 | 30.000 | 28.770 | 29.230 | 29.230 | 1,357,320 |
| 2024-11-06 | 30.000 | 30.000 | 28.920 | 29.380 | 29.380 | 1,403,830 |
| 2024-11-05 | 29.570 | 29.590 | 29.260 | 29.500 | 29.500 | 663,620 |
| 2024-11-02 | 29.620 | 29.760 | 29.300 | 29.500 | 29.500 | 1,026,030 |
| 2024-11-01 | 30.000 | 30.000 | 29.300 | 29.620 | 29.620 | 852,540 |
| 2024-10-31 | 30.200 | 30.240 | 29.410 | 29.700 | 29.700 | 1,564,880 |
| 2024-10-30 | 30.400 | 31.000 | 29.640 | 30.250 | 30.250 | 773,870 |
| 2024-10-29 | 29.630 | 30.240 | 28.530 | 30.220 | 30.220 | 1,909,330 |
| 2024-10-28 | 30.800 | 31.000 | 29.500 | 29.630 | 29.630 | 2,177,490 |
| 2024-10-25 | 33.240 | 33.330 | 30.690 | 31.110 | 31.110 | 5,018,120 |
| 2024-10-24 | 33.170 | 33.350 | 32.950 | 33.070 | 33.070 | 1,501,020 |
| 2024-10-23 | 33.810 | 34.180 | 32.930 | 33.170 | 33.170 | 2,963,280 |
| 2024-10-22 | 33.990 | 34.000 | 33.500 | 33.810 | 33.810 | 2,620,110 |
| 2024-10-21 | 34.000 | 34.150 | 33.100 | 33.990 | 33.990 | 4,386,360 |
| 2024-10-18 | 33.000 | 34.900 | 32.770 | 33.600 | 33.600 | 15,591,410 |
| 2024-10-17 | 34.980 | 35.070 | 32.850 | 33.000 | 33.000 | 29,570,510 |
← NewerPage 9 of 9 · 511 trading days
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.