OZEM(OZEM)
OZEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $32.71 | $32.84 | $32.12 | $32.19 | 15,247 |
| 7/17/2026 | $32.14 | $32.50 | $31.79 | $32.37 | 14,518 |
| 7/16/2026 | $33.00 | $33.17 | $32.67 | $32.84 | 13,000 |
| 7/15/2026 | $32.62 | $32.95 | $32.55 | $32.90 | 5,600 |
| 7/14/2026 | $32.50 | $32.50 | $32.22 | $32.33 | 50,710 |
| 7/13/2026 | $33.08 | $33.08 | $32.59 | $32.75 | 31,700 |
| 7/10/2026 | $33.45 | $33.45 | $33.01 | $33.12 | 33,496 |
| 7/9/2026 | $33.37 | $33.45 | $33.20 | $33.39 | 13,400 |
| 7/8/2026 | $33.80 | $33.80 | $33.39 | $33.54 | 30,510 |
| 7/7/2026 | $34.04 | $34.08 | $33.79 | $34.06 | 31,000 |
| 7/6/2026 | $33.66 | $33.82 | $33.24 | $33.75 | 25,621 |
| 7/2/2026 | $33.05 | $33.75 | $33.05 | $33.55 | 52,220 |
| 7/1/2026 | $32.73 | $32.78 | $32.21 | $32.39 | 92,791 |
| 6/30/2026 | $32.76 | $32.80 | $32.45 | $32.54 | 75,925 |
| 6/29/2026 | $32.42 | $32.81 | $32.40 | $32.74 | 37,000 |
| 6/26/2026 | $31.00 | $31.88 | $31.00 | $31.85 | 18,945 |
| 6/25/2026 | $31.51 | $31.96 | $31.32 | $31.40 | 11,600 |
| 6/24/2026 | $31.26 | $31.72 | $31.26 | $31.59 | 32,813 |
| 6/23/2026 | $31.00 | $31.40 | $31.00 | $31.29 | 11,841 |
| 6/22/2026 | $30.50 | $31.08 | $30.50 | $31.02 | 23,400 |
| 6/18/2026 | $30.72 | $30.72 | $30.20 | $30.39 | 12,740 |
| 6/17/2026 | $30.71 | $30.98 | $30.52 | $30.52 | 9,600 |
| 6/16/2026 | $30.84 | $30.84 | $30.45 | $30.48 | 13,000 |
| 6/15/2026 | $30.89 | $30.90 | $30.60 | $30.78 | 22,727 |
| 6/12/2026 | $30.74 | $30.84 | $30.51 | $30.56 | 6,800 |
| 6/11/2026 | $30.01 | $30.88 | $29.81 | $30.85 | 13,800 |
| 6/10/2026 | $30.27 | $30.58 | $29.89 | $29.89 | 28,900 |
| 6/9/2026 | $30.15 | $30.24 | $29.63 | $30.08 | 83,551 |
| 6/8/2026 | $30.23 | $30.32 | $29.76 | $29.79 | 27,704 |
| 6/5/2026 | $31.00 | $31.15 | $30.34 | $30.46 | 15,416 |
| 6/4/2026 | $30.70 | $31.13 | $30.70 | $30.91 | 23,100 |
| 6/3/2026 | $29.84 | $30.21 | $29.84 | $30.08 | 18,017 |
| 6/2/2026 | $30.61 | $30.74 | $30.19 | $30.30 | 39,053 |
| 6/1/2026 | $31.44 | $31.52 | $31.00 | $31.13 | 17,500 |
| 5/29/2026 | $31.94 | $31.94 | $31.72 | $31.76 | 14,710 |
| 5/28/2026 | $32.14 | $32.14 | $31.16 | $31.55 | 18,308 |
| 5/27/2026 | $30.84 | $31.57 | $30.84 | $31.41 | 17,700 |
| 5/26/2026 | $31.25 | $31.28 | $30.99 | $31.08 | 18,976 |
| 5/22/2026 | $31.07 | $31.45 | $31.07 | $31.22 | 31,300 |
| 5/21/2026 | $30.44 | $31.08 | $30.38 | $31.05 | 12,058 |
| 5/20/2026 | $30.19 | $30.71 | $30.19 | $30.52 | 19,600 |
| 5/19/2026 | $29.95 | $30.33 | $29.88 | $30.18 | 26,400 |
| 5/18/2026 | $30.63 | $30.69 | $30.02 | $30.18 | 32,429 |
| 5/15/2026 | $31.26 | $31.26 | $30.73 | $30.85 | 20,155 |
| 5/14/2026 | $31.79 | $31.79 | $31.30 | $31.54 | 15,918 |
| 5/13/2026 | $31.70 | $31.86 | $31.55 | $31.82 | 18,937 |
| 5/12/2026 | $31.80 | $31.80 | $31.52 | $31.70 | 22,844 |
| 5/11/2026 | $31.67 | $32.30 | $31.60 | $31.66 | 48,236 |
| 5/8/2026 | $31.63 | $31.70 | $31.50 | $31.58 | 12,426 |
| 5/7/2026 | $32.02 | $32.16 | $31.53 | $31.66 | 14,313 |
| 5/6/2026 | $31.80 | $32.00 | $31.65 | $31.91 | 13,231 |
| 5/5/2026 | $31.67 | $31.67 | $31.39 | $31.54 | 8,100 |
| 5/4/2026 | $31.36 | $31.45 | $31.24 | $31.34 | 7,328 |
| 5/1/2026 | $31.29 | $31.52 | $31.29 | $31.34 | 17,505 |
| 4/30/2026 | $30.52 | $31.15 | $30.50 | $31.08 | 31,400 |
| 4/29/2026 | $30.20 | $30.20 | $29.68 | $29.92 | 63,429 |
| 4/28/2026 | $30.82 | $30.95 | $30.56 | $30.61 | 6,816 |
| 4/27/2026 | $30.99 | $31.17 | $30.75 | $30.83 | 10,300 |
| 4/24/2026 | $31.35 | $31.43 | $31.19 | $31.38 | 5,400 |
| 4/23/2026 | $31.49 | $31.53 | $31.04 | $31.19 | 10,835 |
| 4/22/2026 | $31.49 | $31.50 | $31.40 | $31.48 | 10,522 |
| 4/21/2026 | $32.03 | $32.03 | $31.21 | $31.32 | 17,403 |