New Zealand markets closed

Ozon Holdings PLC (OZON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.54+0.59 (+3.48%)
At close: 04:00PM EST
17.45 -0.09 (-0.51%)
Pre-market: 04:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202216.9317.6015.9617.5417.543,383,200
24 Jan 202216.4616.9915.3716.9516.952,877,400
21 Jan 202219.0719.3017.9317.9417.941,807,700
20 Jan 202220.0620.8319.3319.3819.382,855,500
19 Jan 202221.7621.9220.4020.5620.562,612,000
18 Jan 202222.4722.4721.1621.6321.631,894,300
14 Jan 202223.6524.0622.6122.9422.942,229,700
13 Jan 202227.0327.1924.1624.3024.302,008,600
12 Jan 202227.5728.1927.4027.5127.51651,500
11 Jan 202227.3528.1027.0227.6127.611,168,500
10 Jan 202227.1127.6126.0626.5126.511,081,200
07 Jan 202227.0027.9526.6827.1327.13917,700
06 Jan 202226.3727.4325.9426.9526.951,206,200
05 Jan 202228.9828.9826.3026.6926.691,871,500
04 Jan 202229.9630.1128.7329.3229.32874,200
03 Jan 202230.2730.4629.6029.9229.92760,500
31 Dec 202130.8331.1329.2729.6129.61610,400
30 Dec 202129.5631.3829.3130.8630.861,060,000
29 Dec 202130.1030.3228.9629.7029.701,188,600
28 Dec 202131.2331.2730.1530.1830.18621,400
27 Dec 202130.8531.6430.8531.1631.16626,900
23 Dec 202130.8631.0030.0030.7430.74582,700
22 Dec 202131.9832.3431.0031.0531.05748,700
21 Dec 202130.5131.4030.3731.2231.22760,000
20 Dec 202131.9832.0029.8930.2230.221,239,000
17 Dec 202132.1933.0031.6232.4332.431,158,800
16 Dec 202133.3134.5131.7632.7032.701,695,700
15 Dec 202132.0832.0829.9731.1231.121,604,900
14 Dec 202133.4633.5731.4731.6631.661,875,600
13 Dec 202133.9634.7432.8433.3633.361,499,400
10 Dec 202135.5835.9734.1634.4934.49564,600
09 Dec 202136.8837.4735.3935.5335.53581,000
08 Dec 202136.0737.3135.6836.7536.75663,900
07 Dec 202136.0037.1235.7036.3936.391,122,100
06 Dec 202135.4336.0835.0835.7435.741,014,700
03 Dec 202138.8838.8836.1236.2136.211,334,300
02 Dec 202140.4240.4538.8239.1939.191,003,800
01 Dec 202140.7441.2339.9040.5240.521,240,800
30 Nov 202140.9841.0639.1340.2940.291,298,600
29 Nov 202141.2641.3740.4140.7640.761,078,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...