Ozon Holdings PLC (OZON) Historical Stock Data
11.55 ↓0.05 (-0.43%)
As of February 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, OZON is down -7.35% a day on average. There have been 0 days where Ozon Holdings PLC closed green and 30 days where OZON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-06-06 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-06-05 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-06-02 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-06-01 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-31 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-30 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-26 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-25 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-24 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-23 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-22 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-19 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-18 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-17 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-16 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-15 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-12 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-11 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-10 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-09 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-08 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-05 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-04 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-03 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-02 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-05-01 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-04-28 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-04-27 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
| 2023-04-26 | 12.52 | 11.60 | ↓$0.92 (-7.35%) | 11.29 | 12.59 | 112.25K |
Create an account or log in to view more rows.
$OZON volume = money
$OZON oh my!
$OZON still bullish
$OZON when this finally break out we could see huge upside
$OZON Nope
$OZON enjoy your weekend
$OZON beauty. Bag secured
$OZON This stock is the golden ticket.
$OZON I like green candles on my birthday cake
$OZON go time