OZKAP(OZKAP)
OZKAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.27 | $16.40 | $16.27 | $16.36 | 10,801 |
| 5/19/2026 | $16.46 | $16.46 | $16.26 | $16.31 | 30,100 |
| 5/18/2026 | $16.50 | $16.50 | $16.34 | $16.41 | 21,500 |
| 5/15/2026 | $16.44 | $16.50 | $16.31 | $16.47 | 33,700 |
| 5/14/2026 | $16.25 | $16.44 | $16.25 | $16.44 | 15,600 |
| 5/13/2026 | $16.38 | $16.46 | $16.30 | $16.32 | 25,100 |
| 5/12/2026 | $16.56 | $16.56 | $16.30 | $16.32 | 23,993 |
| 5/11/2026 | $16.57 | $16.63 | $16.45 | $16.55 | 34,504 |
| 5/8/2026 | $16.54 | $16.66 | $16.54 | $16.60 | 20,800 |
| 5/7/2026 | $16.59 | $16.60 | $16.53 | $16.53 | 16,822 |
| 5/6/2026 | $16.56 | $16.62 | $16.51 | $16.54 | 31,249 |
| 5/5/2026 | $16.59 | $16.65 | $16.55 | $16.56 | 17,636 |
| 5/4/2026 | $16.60 | $16.65 | $16.55 | $16.56 | 31,000 |
| 5/1/2026 | $16.50 | $16.65 | $16.35 | $16.54 | 16,100 |
| 4/30/2026 | $16.74 | $16.85 | $16.70 | $16.80 | 22,700 |
| 4/29/2026 | $16.75 | $16.75 | $16.61 | $16.74 | 11,720 |
| 4/28/2026 | $16.67 | $16.74 | $16.60 | $16.73 | 17,825 |
| 4/27/2026 | $16.56 | $16.74 | $16.56 | $16.68 | 21,642 |
| 4/24/2026 | $16.65 | $16.70 | $16.55 | $16.67 | 12,900 |
| 4/23/2026 | $16.51 | $16.66 | $16.50 | $16.66 | 27,800 |
| 4/22/2026 | $16.51 | $16.68 | $16.50 | $16.57 | 36,800 |
| 4/21/2026 | $16.65 | $16.69 | $16.46 | $16.60 | 23,538 |
| 4/20/2026 | $16.64 | $16.73 | $16.60 | $16.63 | 21,000 |
| 4/17/2026 | $16.61 | $16.70 | $16.57 | $16.70 | 19,233 |
| 4/16/2026 | $16.67 | $16.69 | $16.59 | $16.63 | 21,107 |
| 4/15/2026 | $16.71 | $16.72 | $16.60 | $16.61 | 34,600 |
| 4/14/2026 | $16.57 | $16.72 | $16.49 | $16.70 | 38,940 |
| 4/13/2026 | $16.53 | $16.59 | $16.45 | $16.49 | 20,107 |
| 4/10/2026 | $16.49 | $16.59 | $16.40 | $16.59 | 18,100 |
| 4/9/2026 | $16.33 | $16.50 | $16.32 | $16.49 | 21,420 |
| 4/8/2026 | $16.37 | $16.42 | $16.30 | $16.41 | 41,112 |
| 4/7/2026 | $16.23 | $16.28 | $16.17 | $16.28 | 13,317 |
| 4/6/2026 | $16.09 | $16.23 | $16.08 | $16.23 | 30,300 |
| 4/2/2026 | $15.80 | $16.05 | $15.80 | $16.00 | 29,030 |
| 4/1/2026 | $15.90 | $16.14 | $15.81 | $15.88 | 57,330 |
| 3/31/2026 | $16.30 | $16.30 | $15.76 | $15.76 | 162,600 |
| 3/30/2026 | $16.23 | $16.28 | $16.17 | $16.28 | 19,715 |
| 3/27/2026 | $16.32 | $16.32 | $16.20 | $16.23 | 34,539 |
| 3/26/2026 | $16.43 | $16.48 | $16.32 | $16.40 | 19,838 |
| 3/25/2026 | $16.44 | $16.50 | $16.32 | $16.49 | 20,819 |
| 3/24/2026 | $16.47 | $16.48 | $16.30 | $16.38 | 12,933 |
| 3/23/2026 | $16.27 | $16.48 | $16.27 | $16.47 | 20,700 |
| 3/20/2026 | $16.52 | $16.52 | $16.25 | $16.33 | 14,200 |
| 3/19/2026 | $16.50 | $16.50 | $16.32 | $16.42 | 17,034 |
| 3/18/2026 | $16.55 | $16.60 | $16.42 | $16.56 | 19,016 |
| 3/17/2026 | $16.50 | $16.60 | $16.42 | $16.49 | 21,822 |
| 3/16/2026 | $16.60 | $16.60 | $16.42 | $16.52 | 20,246 |
| 3/13/2026 | $16.44 | $16.56 | $16.43 | $16.50 | 23,780 |
| 3/12/2026 | $16.48 | $16.60 | $16.42 | $16.55 | 33,089 |
| 3/11/2026 | $16.50 | $16.56 | $16.47 | $16.47 | 14,335 |
| 3/10/2026 | $16.36 | $16.54 | $16.36 | $16.50 | 13,312 |
| 3/9/2026 | $16.55 | $16.60 | $16.37 | $16.46 | 32,264 |
| 3/6/2026 | $16.60 | $16.70 | $16.50 | $16.63 | 24,500 |
| 3/5/2026 | $16.57 | $16.63 | $16.57 | $16.63 | 13,703 |
| 3/4/2026 | $16.49 | $16.65 | $16.49 | $16.65 | 16,041 |
| 3/3/2026 | $16.36 | $16.60 | $16.36 | $16.60 | 25,300 |
| 3/2/2026 | $16.36 | $16.65 | $16.32 | $16.52 | 20,800 |
| 2/27/2026 | $16.65 | $16.70 | $16.32 | $16.36 | 78,742 |
| 2/26/2026 | $16.66 | $16.71 | $16.66 | $16.66 | 10,815 |
| 2/25/2026 | $16.63 | $16.71 | $16.62 | $16.71 | 19,000 |
| 2/24/2026 | $16.70 | $16.70 | $16.60 | $16.68 | 22,900 |
| 2/23/2026 | $16.82 | $16.87 | $16.60 | $16.65 | 30,117 |
| 2/20/2026 | $16.87 | $16.93 | $16.80 | $16.80 | 11,944 |
| 2/19/2026 | $16.88 | $16.90 | $16.71 | $16.88 | 16,912 |