New Zealand markets closed

Ozon Holdings PLC (OZON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.95-0.75 (-1.57%)
At close: 4:00PM EDT
47.01 +0.06 (+0.13%)
After hours: 06:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 202153.7055.0453.5154.7654.76719,800
07 Jul 202157.1657.2354.8055.6955.69424,500
06 Jul 202158.1258.1955.8256.7456.74544,900
02 Jul 202158.3758.6557.9658.1858.18384,600
01 Jul 202158.8358.9757.4257.9857.98564,000
30 Jun 202159.6759.7458.4558.6258.62675,200
29 Jun 202160.2760.4359.0659.2759.27663,200
28 Jun 202158.9360.7758.9160.5660.56949,500
25 Jun 202160.0160.0657.9158.2258.22689,500
24 Jun 202158.5060.4758.4259.6059.601,094,500
23 Jun 202158.8059.7457.7058.2658.26895,700
22 Jun 202157.8058.7157.8058.6858.68422,700
21 Jun 202158.2658.7457.3757.9257.92491,200
18 Jun 202157.3258.9257.3258.2458.241,431,800
17 Jun 202156.6057.8056.4057.5957.591,087,000
16 Jun 202156.5857.6256.4557.0457.04653,100
15 Jun 202157.3157.4355.5756.4756.47531,900
14 Jun 202157.1857.7357.0157.7257.72440,300
11 Jun 202158.1158.3256.9457.3757.37429,000
10 Jun 202157.2158.1657.0157.8457.84648,800
09 Jun 202158.0058.4457.0757.5357.53799,000
08 Jun 202156.0658.0055.9757.9657.961,528,600
07 Jun 202155.4356.1354.6955.9555.95742,700
04 Jun 202154.4056.0054.3755.7255.721,165,500
03 Jun 202154.9254.9853.2354.2454.241,085,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...