Advertisement
Advertisement
U.S. Markets close in 5 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ozop Energy Solutions, Inc. (OZSC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0299+0.0018 (+6.37%)
As of 10:15AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20220.02990.03000.02800.02990.02995,536,852
Jan 25, 20220.02880.02980.02650.02810.02819,075,807
Jan 24, 20220.02980.02990.02120.02930.029359,807,143
Jan 21, 20220.03170.03270.02980.03040.030421,092,380
Jan 20, 20220.03100.03360.02900.03190.031920,401,716
Jan 19, 20220.03130.03300.03020.03070.030713,274,566
Jan 18, 20220.03300.03350.03110.03160.031613,585,202
Jan 14, 20220.03340.03400.03210.03320.03329,882,388
Jan 13, 20220.03380.03400.03280.03340.03349,990,127
Jan 12, 20220.03250.03470.03250.03360.03368,683,544
Jan 11, 20220.03300.03440.03200.03300.033011,576,928
Jan 10, 20220.03350.03430.03150.03380.033812,789,010
Jan 07, 20220.03400.03590.03230.03400.034013,298,610
Jan 06, 20220.03900.03940.03260.03400.034020,004,010
Jan 05, 20220.03880.04310.03340.03650.036546,929,013
Jan 04, 20220.03320.03890.03280.03880.038834,595,130
Jan 03, 20220.03270.03400.02940.03270.032718,834,788
Dec 31, 20210.03360.03360.03030.03130.031341,187,636
Dec 30, 20210.03000.03540.03000.03350.033531,464,094
Dec 29, 20210.03150.03250.03000.03000.030034,844,697
Dec 28, 20210.03360.03400.03010.03200.032042,505,933
Dec 27, 20210.03510.03530.03380.03390.033928,634,101
Dec 23, 20210.03530.03580.03490.03530.035316,974,824
Dec 22, 20210.03590.03590.03500.03530.035317,039,593
Dec 21, 20210.03640.03650.03500.03580.035816,629,854
Dec 20, 20210.03760.03790.03510.03590.035919,125,532
Dec 17, 20210.03870.03890.03670.03750.037519,793,991
Dec 16, 20210.03850.03920.03810.03840.038412,389,046
Dec 15, 20210.03910.03930.03810.03840.038415,940,530
Dec 14, 20210.04000.04190.03820.03920.039223,522,621
Dec 13, 20210.03980.04000.03810.03910.039117,954,407
Dec 10, 20210.03980.04100.03900.04000.040013,028,978
Dec 09, 20210.04100.04370.03950.03980.039813,020,021
Dec 08, 20210.03950.04200.03880.04060.040618,436,149
Dec 07, 20210.03950.04100.03930.03980.039816,969,095
Dec 06, 20210.04470.04470.03810.04000.040045,975,246
Dec 03, 20210.04210.04370.04000.04210.042121,683,716
Dec 02, 20210.04010.04420.04010.04240.042422,039,954
Dec 01, 20210.04900.04900.04100.04280.042830,427,089
Nov 30, 20210.04950.05040.04510.04680.046819,849,420
Nov 29, 20210.05850.05900.04800.04990.049938,119,198
Nov 26, 20210.05290.05470.04920.05140.051434,933,285
Nov 24, 20210.04900.05100.04680.04910.049122,891,690
Nov 23, 20210.04850.05390.04600.04680.046827,554,594
Nov 22, 20210.05470.05470.04820.04990.049934,918,341
Nov 19, 20210.05500.05640.04910.05360.053645,968,106
Nov 18, 20210.07000.07180.05010.05340.053477,762,863
Nov 17, 20210.06000.07550.05970.06650.066587,145,233
Nov 16, 20210.07820.08800.05800.05970.0597240,967,361
Nov 15, 20210.05570.07800.05310.07800.0780175,946,595
Nov 12, 20210.05230.05700.05050.05310.053165,489,382
Nov 11, 20210.04300.05200.04300.05000.050071,694,422
Nov 10, 20210.03880.04450.03880.04370.043748,407,716
Nov 09, 20210.04100.04100.03850.03920.039212,035,218
Nov 08, 20210.03880.04100.03720.03950.039532,077,516
Nov 05, 20210.03730.03820.03600.03670.036711,280,921
Nov 04, 20210.03210.03900.03210.03730.037317,584,926
Nov 03, 20210.03420.03890.03420.03810.038128,054,044
Nov 02, 20210.03830.03960.03390.03490.034958,845,737
Nov 01, 20210.03990.03990.03800.03830.038315,479,457
Oct 29, 20210.03920.04000.03750.03920.039213,187,932
Oct 28, 20210.03940.04100.03820.03930.039312,055,645
Oct 27, 20210.04070.04100.03810.03870.038716,457,769
Oct 26, 20210.03900.04360.03880.04000.040018,337,770
Oct 25, 20210.04090.04100.03890.03980.039820,507,421
Oct 22, 20210.04530.04750.04050.04150.041532,037,634
Oct 21, 20210.04480.04750.04250.04680.046823,988,624
Oct 20, 20210.04510.05170.04250.04480.044868,443,091
Oct 19, 20210.03980.05000.03760.04810.0481127,166,326
Oct 18, 20210.03770.03820.03710.03790.037918,566,825
Oct 15, 20210.03500.03830.03500.03770.037719,366,566
Oct 14, 20210.03600.03800.03510.03700.037016,864,258
Oct 13, 20210.03790.03790.03330.03530.035338,392,379
Oct 12, 20210.03890.03890.03690.03810.038116,435,154
Oct 11, 20210.03990.04100.03710.03810.038115,435,167
Oct 08, 20210.04160.04190.03880.04000.040022,673,827
Oct 07, 20210.03710.04190.03710.04190.041925,728,065
Oct 06, 20210.03970.03970.03660.03720.037216,414,983
Oct 05, 20210.03820.03990.03600.03880.038838,750,339
Oct 04, 20210.04200.04400.03550.03940.039455,515,389
Oct 01, 20210.04550.04550.04200.04250.042519,640,488
Sep 30, 20210.04300.04600.04300.04450.044521,754,767
Sep 29, 20210.04800.04800.04210.04300.043045,824,873
Sep 28, 20210.04850.05000.04730.04790.047919,479,400
Sep 27, 20210.04980.05600.04880.04970.049715,497,058
Sep 24, 20210.05030.05030.04810.04930.049318,695,528
Sep 23, 20210.05040.05180.04880.05010.050114,044,716
Sep 22, 20210.04880.05290.04880.05000.050016,689,874
Sep 21, 20210.04950.05100.04800.04880.048818,687,117
Sep 20, 20210.05060.05090.04810.04900.049018,935,890
Sep 17, 20210.05240.05240.05010.05100.051014,342,691
Sep 16, 20210.05570.05570.05050.05160.051617,323,704
Sep 15, 20210.04900.05800.04860.05580.055837,585,008
Sep 14, 20210.05300.05300.05000.05060.050629,481,730
Sep 13, 20210.05450.05450.05110.05290.052916,203,660
Sep 10, 20210.05790.05790.05260.05340.053421,000,389
Sep 09, 20210.05990.05990.05510.05630.056316,241,145
Sep 08, 20210.05400.05750.05400.05600.056017,045,720
Sep 07, 20210.05800.06000.05510.05510.055118,369,484
Sep 03, 20210.05800.05800.05500.05510.055117,280,061
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement