OZPH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.200	47.000	45.100	46.820	46.820	2,497,070
2026-10-16	45.630	46.550	45.620	46.210	46.210	951,190
2026-10-15	45.840	46.600	45.220	45.510	45.510	1,040,990
2026-10-14	46.300	46.600	45.340	46.030	46.030	1,816,720
2026-10-13	45.750	46.490	45.560	46.200	46.200	1,463,000
2026-10-12	45.380	45.960	45.110	45.900	45.900	1,620,210
2026-10-09	44.770	45.380	44.740	45.070	45.070	716,560
2026-10-08	45.050	45.480	44.460	45.430	45.430	899,950
2026-10-07	45.160	45.660	45.020	45.300	45.300	1,399,940
2026-10-06	44.660	45.550	44.150	45.400	45.400	2,538,520
2026-10-05	44.490	44.890	44.200	44.750	44.750	972,580
2026-10-02	44.390	44.770	44.220	44.490	44.490	462,060
2026-10-01	44.140	44.670	43.820	44.410	44.410	605,990
2026-09-30	44.380	44.590	44.010	44.330	44.330	829,050
2026-09-29	44.530	44.710	43.710	44.570	44.570	1,944,450
2026-09-28	44.830	45.760	44.090	44.880	44.880	3,909,930
2026-09-25	44.460	44.980	44.040	44.910	44.910	1,701,190
2026-09-24	44.460	44.620	44.000	44.520	44.520	1,112,180
2026-09-23	44.360	44.690	43.840	44.350	44.350	926,640
2026-09-22	43.960	44.500	43.950	44.240	44.240	1,174,510
2026-09-21	43.140	45.000	42.880	43.750	43.750	1,416,130
2026-09-18	43.160	43.610	42.700	43.220	43.220	841,080
2026-09-17	43.570	43.670	42.600	42.980	42.980	1,174,340
2026-09-16	44.530	44.790	43.410	43.640	43.640	1,113,060
2026-09-15	44.860	45.060	44.200	44.580	44.580	1,061,710
2026-09-14	44.500	44.870	44.310	44.820	44.820	713,450
2026-09-11	44.730	44.820	44.180	44.500	44.500	795,510
2026-09-10	44.180	44.870	44.120	44.700	44.700	1,005,900
2026-09-09	44.590	44.590	43.590	44.100	44.100	704,120
2026-09-08	44.740	45.100	44.200	44.600	44.600	1,246,570
2026-09-07	44.470	44.860	43.660	44.400	44.400	1,663,470
2026-09-04	43.960	44.570	43.650	44.360	44.360	1,474,830
2026-09-03	43.130	44.130	43.080	43.680	43.680	1,740,580
2026-09-02	42.650	43.240	42.260	43.040	43.040	748,020
2026-09-01	42.910	43.990	42.550	43.520	43.520	2,289,170
2026-08-31	42.320	43.180	42.320	42.980	42.980	1,504,930
2026-08-28	42.940	43.060	42.120	42.540	42.540	1,058,460
2026-08-27	42.400	42.860	42.010	42.500	42.500	1,452,380
2026-08-26	43.040	43.480	42.110	42.900	42.900	2,353,250
2026-08-25	41.530	43.830	41.490	42.970	42.970	5,597,270
2026-08-24	42.100	42.500	40.200	41.290	41.290	3,011,260
2026-08-21	42.240	42.660	41.920	42.390	42.390	1,005,330
2026-08-20	43.110	43.520	41.830	42.610	42.610	2,825,660
2026-08-19	43.120	43.390	41.730	43.000	43.000	1,746,670
2026-08-18	41.900	43.120	41.610	42.550	42.550	3,299,280
2026-08-17	42.920	42.990	41.010	41.820	41.820	3,587,560
2026-08-14	44.840	45.030	42.610	42.800	42.800	2,995,230
2026-08-13	46.990	47.390	44.280	44.710	44.710	4,380,080
2026-08-12	46.920	47.690	46.560	46.990	46.990	2,336,380
2026-08-11	46.190	48.130	46.100	47.140	47.140	4,882,760
2026-08-10	45.000	46.350	44.780	45.900	45.900	3,339,990
2026-08-07	45.650	46.120	44.430	45.090	45.090	1,860,060
2026-08-06	46.200	46.690	44.000	45.400	45.400	3,682,510
2026-08-05	45.140	46.160	44.810	45.800	45.800	3,802,250
2026-08-04	45.420	46.000	44.540	45.120	45.120	2,790,490
2026-08-03	44.210	45.560	44.210	44.930	44.930	2,678,030
2026-07-31	44.470	44.740	42.520	44.030	44.030	2,556,100
2026-07-30	44.570	45.650	44.000	44.240	44.240	4,208,550
2026-07-29	43.680	44.860	43.680	44.500	44.500	3,021,880
2026-07-28	43.790	44.700	43.180	43.610	43.610	3,050,160

Page 1 of 5 · 254 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.