Ozop Energy Solutions, Inc. (OZSC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0192

-0.0006

(-3.03%)

At close: 03:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.0190	0.0199	0.0189	0.0192	0.0192	11,849,535
May 19, 2022	0.0202	0.0205	0.0195	0.0198	0.0198	6,736,528
May 18, 2022	0.0202	0.0207	0.0190	0.0201	0.0201	8,435,457
May 17, 2022	0.0209	0.0209	0.0195	0.0201	0.0201	11,609,627
May 16, 2022	0.0205	0.0209	0.0195	0.0206	0.0206	9,641,255
May 13, 2022	0.0195	0.0216	0.0195	0.0210	0.0210	7,257,375
May 12, 2022	0.0198	0.0250	0.0191	0.0201	0.0201	12,548,293
May 11, 2022	0.0205	0.0210	0.0195	0.0198	0.0198	10,453,018
May 10, 2022	0.0202	0.0219	0.0200	0.0203	0.0203	9,001,694
May 09, 2022	0.0235	0.0238	0.0202	0.0202	0.0202	15,986,919
May 06, 2022	0.0250	0.0271	0.0200	0.0236	0.0236	14,976,854
May 05, 2022	0.0268	0.0269	0.0247	0.0248	0.0248	6,417,211
May 04, 2022	0.0289	0.0289	0.0247	0.0269	0.0269	6,277,076
May 03, 2022	0.0240	0.0289	0.0230	0.0270	0.0270	11,987,603
May 02, 2022	0.0257	0.0268	0.0200	0.0240	0.0240	7,592,289
Apr 29, 2022	0.0257	0.0270	0.0220	0.0257	0.0257	25,939,674
Apr 28, 2022	0.0301	0.0302	0.0241	0.0256	0.0256	30,094,987
Apr 27, 2022	0.0254	0.0305	0.0226	0.0289	0.0289	58,751,253
Apr 26, 2022	0.0200	0.0226	0.0190	0.0226	0.0226	25,716,009
Apr 25, 2022	0.0200	0.0219	0.0198	0.0200	0.0200	8,640,781
Apr 22, 2022	0.0194	0.0205	0.0190	0.0203	0.0203	12,058,926
Apr 21, 2022	0.0206	0.0206	0.0189	0.0200	0.0200	19,636,257
Apr 20, 2022	0.0206	0.0210	0.0201	0.0206	0.0206	8,122,761
Apr 19, 2022	0.0204	0.0210	0.0200	0.0206	0.0206	5,626,360
Apr 18, 2022	0.0210	0.0220	0.0198	0.0204	0.0204	13,856,182
Apr 14, 2022	0.0225	0.0225	0.0204	0.0209	0.0209	5,952,024
Apr 13, 2022	0.0204	0.0217	0.0200	0.0213	0.0213	8,345,184
Apr 12, 2022	0.0221	0.0230	0.0192	0.0204	0.0204	19,313,806
Apr 11, 2022	0.0230	0.0239	0.0219	0.0222	0.0222	9,343,444
Apr 08, 2022	0.0244	0.0245	0.0225	0.0237	0.0237	13,575,027
Apr 07, 2022	0.0245	0.0260	0.0231	0.0244	0.0244	9,561,607
Apr 06, 2022	0.0253	0.0255	0.0246	0.0251	0.0251	8,763,542
Apr 05, 2022	0.0260	0.0260	0.0245	0.0259	0.0259	6,463,471
Apr 04, 2022	0.0248	0.0260	0.0240	0.0258	0.0258	16,906,192
Apr 01, 2022	0.0240	0.0280	0.0231	0.0249	0.0249	11,113,757
Mar 31, 2022	0.0250	0.0290	0.0241	0.0248	0.0248	5,564,210
Mar 30, 2022	0.0243	0.0250	0.0240	0.0250	0.0250	5,023,861
Mar 29, 2022	0.0255	0.0257	0.0242	0.0246	0.0246	11,350,977
Mar 28, 2022	0.0245	0.0257	0.0240	0.0251	0.0251	11,800,912
Mar 25, 2022	0.0257	0.0257	0.0240	0.0252	0.0252	9,146,622
Mar 24, 2022	0.0256	0.0270	0.0244	0.0253	0.0253	7,886,802
Mar 23, 2022	0.0254	0.0260	0.0246	0.0256	0.0256	6,881,942
Mar 22, 2022	0.0261	0.0272	0.0240	0.0255	0.0255	13,255,828
Mar 21, 2022	0.0277	0.0290	0.0250	0.0262	0.0262	8,711,295
Mar 18, 2022	0.0247	0.0279	0.0246	0.0279	0.0279	28,133,003
Mar 17, 2022	0.0233	0.0255	0.0229	0.0248	0.0248	11,597,630
Mar 16, 2022	0.0231	0.0239	0.0225	0.0233	0.0233	10,734,169
Mar 15, 2022	0.0234	0.0235	0.0212	0.0233	0.0233	10,381,835
Mar 14, 2022	0.0246	0.0260	0.0212	0.0235	0.0235	28,652,876
Mar 11, 2022	0.0234	0.0272	0.0230	0.0246	0.0246	38,170,414
Mar 10, 2022	0.0214	0.0233	0.0205	0.0232	0.0232	14,718,131
Mar 09, 2022	0.0200	0.0222	0.0199	0.0213	0.0213	10,463,370
Mar 08, 2022	0.0210	0.0220	0.0191	0.0203	0.0203	22,023,405
Mar 07, 2022	0.0235	0.0236	0.0190	0.0209	0.0209	41,647,738
Mar 04, 2022	0.0238	0.0245	0.0230	0.0236	0.0236	4,756,456
Mar 03, 2022	0.0226	0.0259	0.0220	0.0241	0.0241	10,894,752
Mar 02, 2022	0.0240	0.0240	0.0215	0.0227	0.0227	9,816,084
Mar 01, 2022	0.0240	0.0260	0.0232	0.0234	0.0234	7,461,661
Feb 28, 2022	0.0229	0.0255	0.0221	0.0238	0.0238	9,991,308
Feb 25, 2022	0.0215	0.0236	0.0201	0.0224	0.0224	15,077,492
Feb 24, 2022	0.0201	0.0211	0.0168	0.0211	0.0211	42,983,735
Feb 23, 2022	0.0222	0.0245	0.0201	0.0202	0.0202	21,059,039
Feb 22, 2022	0.0230	0.0239	0.0202	0.0230	0.0230	22,686,627
Feb 18, 2022	0.0240	0.0244	0.0233	0.0239	0.0239	12,192,416
Feb 17, 2022	0.0269	0.0270	0.0238	0.0239	0.0239	17,742,891
Feb 16, 2022	0.0270	0.0275	0.0243	0.0257	0.0257	27,086,564
Feb 15, 2022	0.0266	0.0281	0.0260	0.0270	0.0270	10,296,699
Feb 14, 2022	0.0281	0.0285	0.0265	0.0266	0.0266	10,509,240
Feb 11, 2022	0.0287	0.0289	0.0274	0.0276	0.0276	8,974,161
Feb 10, 2022	0.0280	0.0295	0.0280	0.0286	0.0286	7,649,484
Feb 09, 2022	0.0275	0.0286	0.0273	0.0280	0.0280	7,846,752
Feb 08, 2022	0.0289	0.0290	0.0272	0.0274	0.0274	10,835,983
Feb 07, 2022	0.0295	0.0300	0.0281	0.0290	0.0290	10,578,169
Feb 04, 2022	0.0298	0.0315	0.0286	0.0295	0.0295	9,554,769
Feb 03, 2022	0.0304	0.0315	0.0291	0.0295	0.0295	11,267,010
Feb 02, 2022	0.0334	0.0336	0.0302	0.0308	0.0308	7,914,963
Feb 01, 2022	0.0297	0.0328	0.0297	0.0322	0.0322	10,635,920
Jan 31, 2022	0.0295	0.0319	0.0292	0.0300	0.0300	16,361,636
Jan 28, 2022	0.0280	0.0299	0.0265	0.0280	0.0280	8,810,990
Jan 27, 2022	0.0281	0.0310	0.0263	0.0274	0.0274	8,088,054
Jan 26, 2022	0.0299	0.0310	0.0270	0.0288	0.0288	15,406,568
Jan 25, 2022	0.0288	0.0298	0.0260	0.0281	0.0281	10,047,655
Jan 24, 2022	0.0298	0.0299	0.0212	0.0293	0.0293	59,807,143
Jan 21, 2022	0.0317	0.0327	0.0298	0.0304	0.0304	21,092,380
Jan 20, 2022	0.0310	0.0336	0.0290	0.0319	0.0319	20,401,716
Jan 19, 2022	0.0313	0.0330	0.0302	0.0307	0.0307	13,274,566
Jan 18, 2022	0.0330	0.0335	0.0311	0.0316	0.0316	13,585,202
Jan 14, 2022	0.0334	0.0340	0.0321	0.0332	0.0332	9,882,388
Jan 13, 2022	0.0338	0.0340	0.0328	0.0334	0.0334	9,990,127
Jan 12, 2022	0.0325	0.0347	0.0325	0.0336	0.0336	8,683,544
Jan 11, 2022	0.0330	0.0344	0.0320	0.0330	0.0330	11,576,928
Jan 10, 2022	0.0335	0.0343	0.0315	0.0338	0.0338	12,789,010
Jan 07, 2022	0.0340	0.0359	0.0323	0.0340	0.0340	13,298,610
Jan 06, 2022	0.0390	0.0394	0.0326	0.0340	0.0340	20,004,010
Jan 05, 2022	0.0388	0.0431	0.0334	0.0365	0.0365	46,929,013
Jan 04, 2022	0.0332	0.0389	0.0328	0.0388	0.0388	34,595,130
Jan 03, 2022	0.0327	0.0340	0.0294	0.0327	0.0327	18,834,788
Dec 31, 2021	0.0336	0.0336	0.0303	0.0313	0.0313	41,187,636
Dec 30, 2021	0.0300	0.0354	0.0300	0.0335	0.0335	31,464,094
Dec 29, 2021	0.0315	0.0325	0.0300	0.0300	0.0300	34,844,697
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Ozop Energy Solutions, Inc. (OZSC)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)