New Zealand markets close in 4 hours 43 minutes

Ozon Holdings PLC (OZON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.76+0.14 (+0.34%)
At close: 04:00PM EST
40.76 0.00 (0.00%)
After hours: 05:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202141.2641.3740.4140.7640.76877,427
26 Nov 202140.1641.0339.8540.6240.62576,300
24 Nov 202141.0041.0639.7840.6440.64837,600
23 Nov 202143.1143.2241.1041.6241.621,038,600
22 Nov 202143.5544.0441.8142.1042.101,345,500
19 Nov 202147.6947.7144.9845.7245.721,366,400
18 Nov 202144.5147.7044.5147.6947.692,385,900
17 Nov 202144.0046.3543.9244.1344.132,128,400
16 Nov 202142.5943.1041.1342.7242.721,149,800
15 Nov 202142.4943.7542.4943.3943.391,392,700
12 Nov 202142.6742.6741.3042.4642.46719,800
11 Nov 202144.5044.6842.9342.9442.94707,200
10 Nov 202144.4645.1443.8444.3144.31371,500
09 Nov 202144.9045.0844.1044.5644.56389,700
08 Nov 202144.5244.8944.0644.7544.75679,100
05 Nov 202144.7844.8643.6044.0744.07472,400
04 Nov 202145.1045.2143.9944.4444.44436,200
03 Nov 202144.4245.1144.3544.6944.69484,600
02 Nov 202144.7445.1243.6644.5244.52824,800
01 Nov 202145.5346.1744.9845.0445.04659,400
29 Oct 202146.1146.2844.9545.0045.00656,800
28 Oct 202146.2446.9945.8546.7046.70672,200
27 Oct 202146.3346.8545.9346.0146.01658,200
26 Oct 202147.8447.9846.4746.5846.58692,100
25 Oct 202147.6748.0947.5147.8147.81741,600
22 Oct 202148.2048.2046.7146.9546.95898,600
21 Oct 202148.1048.1847.5147.7047.70463,600
20 Oct 202148.9048.9847.9648.2248.22465,400
19 Oct 202149.1749.1847.9448.9648.96477,200
18 Oct 202147.4949.2647.2948.9648.96721,900
15 Oct 202146.3847.5745.8747.4947.491,092,700
14 Oct 202146.0046.3245.4446.2046.201,135,300
13 Oct 202146.8346.9546.1446.2946.29651,000
12 Oct 202148.2248.3746.6646.6846.68809,100
11 Oct 202149.3949.5748.1748.2048.20264,800
08 Oct 202149.5749.8749.2049.2649.26252,400
07 Oct 202149.3049.7949.2349.3549.35571,100
06 Oct 202148.3848.8947.9948.8248.82291,400
05 Oct 202148.3349.0848.0048.3248.32812,400
04 Oct 202149.6949.7547.9548.1948.19716,300
01 Oct 202150.4450.5149.6449.8249.82357,200
30 Sep 202149.9150.5949.4550.4550.45662,600
29 Sep 202149.8750.2949.5849.9449.94336,300
28 Sep 202150.5150.6449.1149.8449.84604,700
27 Sep 202150.8951.3550.0651.0451.04887,400
24 Sep 202150.8050.9250.0650.7050.70678,200
23 Sep 202150.6551.8350.3251.6651.66483,000
22 Sep 202150.6251.2250.5450.8650.86351,800
21 Sep 202150.6750.9250.0750.2350.23351,200
20 Sep 202150.0250.8549.4850.3650.36840,400
17 Sep 202152.2052.5951.0451.1851.181,155,300
16 Sep 202152.0052.7151.8552.2852.28838,700
15 Sep 202150.8552.7950.8052.4952.491,318,300
14 Sep 202150.8751.2350.2250.6550.65612,200
13 Sep 202150.5051.8550.4051.0051.00709,300
10 Sep 202150.0850.9849.9450.5950.59382,700
09 Sep 202150.8250.8949.4449.6349.63675,700
08 Sep 202151.5051.8251.0851.2951.29855,200
07 Sep 202151.5252.1450.9352.1352.13622,900
03 Sep 202152.1552.7251.9452.2752.27483,200
02 Sep 202152.3452.7051.8052.0252.02406,000
01 Sep 202152.4153.2852.3852.8552.85536,800
31 Aug 202153.0653.4852.0352.6452.641,158,100
30 Aug 202153.2053.7252.7152.8352.83474,300
27 Aug 202152.3753.2652.2552.7952.79444,900
26 Aug 202152.8553.7752.1952.5752.57817,400
25 Aug 202153.5053.5352.2852.8552.85646,900
24 Aug 202151.0553.4450.6353.4453.44971,700
23 Aug 202149.5950.8049.4450.4350.43825,700
20 Aug 202149.9450.0548.1449.0149.01762,700
19 Aug 202151.4351.8849.7850.0350.031,259,100
18 Aug 202151.8352.2451.4752.0352.03681,600
17 Aug 202151.9052.4451.5051.9851.98864,000
16 Aug 202152.6452.8051.6952.1952.19608,100
13 Aug 202152.8452.8451.8451.9951.99637,000
12 Aug 202153.0154.1352.5352.8852.88482,700
11 Aug 202152.1452.3951.3752.3052.30602,100
10 Aug 202153.7954.0051.9151.9451.94524,600
09 Aug 202152.5853.7252.5253.5053.50422,900
06 Aug 202152.0052.6551.5552.5852.58536,300
05 Aug 202151.8652.0051.5751.8051.80265,300
04 Aug 202152.3353.3151.7151.7551.75286,100
03 Aug 202152.2852.4451.0652.3752.37480,500
02 Aug 202152.8152.8451.7852.3952.39730,600
30 Jul 202152.6352.9551.9252.2152.21410,800
29 Jul 202153.8553.9852.6553.2353.23598,700
28 Jul 202152.0352.9451.7052.6252.62507,200
27 Jul 202152.3453.2151.2251.6851.68714,400
26 Jul 202153.0453.1250.9152.6752.67828,600
23 Jul 202153.7254.0652.9653.6353.63551,700
22 Jul 202153.4854.0052.8053.8853.88292,800
21 Jul 202153.5953.7153.0453.4953.49295,200
20 Jul 202153.6254.0653.0053.7553.75416,900
19 Jul 202152.8553.4252.0853.2753.27369,800
16 Jul 202154.0854.1053.3753.9053.90492,300
15 Jul 202154.3454.4053.3353.6753.67446,200
14 Jul 202154.5354.7454.1054.2554.25555,400
13 Jul 202154.5454.8653.8753.9053.90603,500
12 Jul 202155.5855.7054.6254.8954.89194,200
09 Jul 202155.6655.9554.9555.6055.60249,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...