OZSC(OZSC)
OZSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 104,319 |
| 8/18/2026 | $0.02 | $0.03 | $0.02 | $0.03 | 167,489 |
| 8/17/2026 | $0.04 | $0.04 | $0.02 | $0.02 | 999,371 |
| 8/14/2026 | $0.03 | $0.04 | $0.03 | $0.03 | 398,285 |
| 8/13/2026 | $0.03 | $0.04 | $0.03 | $0.03 | 1.51M |
| 8/12/2026 | $0.04 | $0.04 | $0.03 | $0.03 | 999,647 |
| 8/11/2026 | $0.04 | $0.04 | $0.03 | $0.04 | 482,061 |
| 8/10/2026 | $0.04 | $0.07 | $0.03 | $0.04 | 313,207 |
| 8/7/2026 | $0.03 | $0.05 | $0.03 | $0.04 | 471,219 |
| 8/6/2026 | $0.04 | $0.04 | $0.03 | $0.03 | 188,560 |
| 8/5/2026 | $0.05 | $0.05 | $0.03 | $0.04 | 683,566 |
| 8/4/2026 | $0.04 | $0.05 | $0.04 | $0.04 | 408,361 |
| 8/3/2026 | $0.04 | $0.05 | $0.03 | $0.04 | 356,474 |
| 7/31/2026 | $0.05 | $0.05 | $0.04 | $0.05 | 173,923 |
| 7/30/2026 | $0.07 | $0.07 | $0.04 | $0.05 | 321,925 |
| 7/29/2026 | $0.07 | $0.07 | $0.05 | $0.05 | 183,411 |
| 7/28/2026 | $0.07 | $0.07 | $0.06 | $0.06 | 582,896 |
| 7/27/2026 | $0.08 | $0.08 | $0.06 | $0.07 | 270,162 |
| 7/24/2026 | $0.08 | $0.08 | $0.07 | $0.08 | 85,548 |
| 7/23/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 72,661 |
| 7/22/2026 | $0.09 | $0.10 | $0.07 | $0.08 | 213,636 |
| 7/21/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 34,703 |
| 7/20/2026 | $0.10 | $0.10 | $0.08 | $0.08 | 101,509 |
| 7/17/2026 | $0.08 | $0.10 | $0.08 | $0.10 | 114,704 |
| 7/16/2026 | $0.09 | $0.09 | $0.07 | $0.09 | 379,107 |
| 7/15/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 56,910 |
| 7/14/2026 | $0.08 | $0.12 | $0.08 | $0.12 | 25,263 |
| 7/13/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 332,810 |
| 7/10/2026 | $0.10 | $0.14 | $0.10 | $0.10 | 157,439 |
| 7/9/2026 | $0.12 | $0.15 | $0.10 | $0.10 | 391,002 |
| 7/8/2026 | $0.12 | $0.15 | $0.10 | $0.10 | 435,528 |
| 7/7/2026 | $0.15 | $0.15 | $0.09 | $0.11 | 424,611 |
| 7/6/2026 | $0.15 | $0.18 | $0.15 | $0.17 | 8,619 |
| 7/2/2026 | $0.19 | $0.20 | $0.15 | $0.16 | 24,899 |
| 7/1/2026 | $0.20 | $0.23 | $0.15 | $0.21 | 29,252 |
| 6/30/2026 | $0.11 | $0.14 | $0.11 | $0.13 | 58,315 |
| 6/29/2026 | $0.14 | $0.15 | $0.10 | $0.11 | 272,723 |
| 6/26/2026 | $0.20 | $0.20 | $0.14 | $0.15 | 50,096 |
| 6/25/2026 | $0.18 | $0.19 | $0.17 | $0.17 | 10,069 |
| 6/24/2026 | $0.19 | $0.19 | $0.17 | $0.18 | 3,304 |
| 6/23/2026 | $0.16 | $0.19 | $0.16 | $0.19 | 9,500 |
| 6/22/2026 | $0.19 | $0.19 | $0.12 | $0.16 | 5,580 |
| 6/18/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 26,294 |
| 6/17/2026 | $0.18 | $0.20 | $0.16 | $0.20 | 31,274 |
| 6/16/2026 | $0.19 | $0.20 | $0.15 | $0.20 | 6,667 |
| 6/15/2026 | $0.15 | $0.18 | $0.13 | $0.18 | 125,992 |
| 6/12/2026 | $0.14 | $0.15 | $0.10 | $0.12 | 56,947 |
| 6/11/2026 | $0.16 | $0.16 | $0.12 | $0.13 | 101,392 |
| 6/10/2026 | $0.15 | $0.16 | $0.13 | $0.13 | 39,587 |
| 6/9/2026 | $0.20 | $0.20 | $0.15 | $0.16 | 54,212 |
| 6/8/2026 | $0.17 | $0.18 | $0.16 | $0.18 | 61,189 |
| 6/5/2026 | $0.17 | $0.19 | $0.15 | $0.17 | 16,753 |
| 6/4/2026 | $0.18 | $0.23 | $0.17 | $0.19 | 16,167 |
| 6/3/2026 | $0.20 | $0.23 | $0.17 | $0.23 | 62,161 |
| 6/2/2026 | $0.22 | $0.24 | $0.18 | $0.20 | 171,984 |
| 6/1/2026 | $0.24 | $0.26 | $0.21 | $0.25 | 19,595 |
| 5/29/2026 | $0.24 | $0.24 | $0.21 | $0.24 | 31,117 |
| 5/28/2026 | $0.28 | $0.28 | $0.23 | $0.26 | 6,324 |
| 5/27/2026 | $0.28 | $0.28 | $0.21 | $0.25 | 40,032 |
| 5/26/2026 | $0.25 | $0.26 | $0.23 | $0.25 | 22,133 |
| 5/22/2026 | $0.26 | $0.26 | $0.21 | $0.23 | 49,550 |