Skip to main content
Ozop Energy Solutions, Inc. (OZSC)
OTCMKTS · Delayed Price · Currency is USD
0.357
-0.070 (-16.43%)
At close: Apr 28, 2026

Ozop Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.440.360.360.36-16.42%11,465
Apr 27, 20260.450.450.400.430.436.87%8,380
Apr 24, 20260.380.450.350.400.40-1.14%48,129
Apr 23, 20260.360.470.280.400.404.49%41,382
Apr 22, 20260.520.520.360.390.39-25.54%27,898
Apr 21, 20260.550.550.480.520.52-3.70%83,830
Apr 20, 20260.550.550.500.540.5417.39%80,778
Apr 17, 20260.350.550.350.460.4613.08%110,251
Apr 16, 20260.330.420.330.410.4115.05%61,264
Apr 15, 20260.260.450.250.350.3526.29%123,355
Apr 14, 20260.260.280.240.280.288.57%33,752
Apr 13, 20260.270.270.240.260.26-3.62%10,949
Apr 10, 20260.270.350.230.270.2724.00%56,411
Apr 9, 20260.270.280.200.220.22-15.37%107,115
Apr 8, 20260.210.280.200.260.2632.12%30,867
Apr 7, 20260.210.280.180.190.191.58%26,600
Apr 6, 20260.190.210.180.190.19-8.92%12,287
Apr 2, 20260.200.210.180.210.2112.82%87,508
Apr 1, 20260.200.200.150.180.1824.51%15,255
Mar 31, 20260.200.200.130.150.15-12.65%35,720
Mar 30, 20260.120.190.120.170.1754.55%6,819
Mar 27, 20260.100.200.100.110.11-3.51%34,819
Mar 26, 20260.120.180.100.110.1114.00%24,385
Mar 25, 20260.120.170.100.100.10-37.50%81,143
Mar 24, 20260.180.180.090.160.1660.00%6,806
Mar 23, 20260.100.180.070.100.1032.80%158,894
Mar 20, 20260.100.120.070.080.0825.50%11,824
Mar 19, 20260.100.100.060.060.06-44.85%58,775
Mar 18, 20260.120.120.090.110.11-6.37%25,175
Mar 17, 20260.080.120.080.120.1245.25%130,715
Mar 16, 20260.070.100.070.080.08-14.35%36,637
Mar 13, 20260.070.100.070.090.09-6.60%17,112
Mar 12, 20260.110.110.100.100.10-14.38%3,546
Mar 11, 20260.130.140.070.120.12-14.43%39,472
Mar 10, 20260.080.140.060.140.14106.51%122,687
Mar 9, 20260.100.110.060.070.07-39.91%82,261
Mar 6, 20260.110.120.110.110.11-5.25%6,282
Mar 5, 20260.130.130.110.120.12-10.69%61,412
Mar 4, 20260.130.140.130.130.13-7.14%10,614
Mar 3, 20260.150.150.130.140.14-7.28%49,004
Mar 2, 20260.160.170.150.150.15-4.79%36,112
Feb 27, 20260.170.170.140.160.1622.00%25,544
Feb 26, 20260.200.200.120.130.13-18.75%34,559
Feb 25, 20260.190.190.160.160.16-16.62%61,428
Feb 24, 20260.180.200.160.190.195.50%61,678
Feb 23, 20260.190.200.140.180.18-9.14%3,203
Feb 20, 20260.200.240.120.200.20-10.22%38,106
Feb 19, 20260.120.470.110.220.2278.69%137,501
Feb 18, 20260.140.170.110.120.12-6.80%28,411
Feb 17, 20260.150.200.130.130.13-25.61%3,900
Feb 13, 20260.190.200.180.180.18-10.00%6,197
Feb 12, 20260.180.230.180.200.202.56%15,023
Feb 11, 20260.200.210.180.200.20-9.30%4,838
Feb 10, 20260.180.220.180.220.2216.22%12,836
Feb 9, 20260.180.250.180.190.190.38%3,523
Feb 6, 20260.230.250.180.180.18-7.85%17,002
Feb 5, 20260.220.250.190.200.20-6.54%32,696
Feb 4, 20260.300.370.200.210.21-20.39%119,195
Feb 3, 20260.290.390.240.270.27-4.17%256,757
Feb 2, 20260.310.350.280.280.28-17.50%68,392
Jan 30, 20260.390.400.340.340.34-15.00%6,216
Jan 29, 20260.350.440.330.400.40-0.55%27,933
Jan 28, 20260.490.490.350.400.40-14.43%10,428
Jan 27, 20260.540.540.340.470.47-11.65%34,832
Jan 26, 20260.570.570.440.530.5325.18%39,508
Jan 23, 20260.290.450.280.430.4318.06%75,955
Jan 22, 20260.430.450.230.360.36-5.36%105,567
Jan 21, 20260.210.500.210.380.38-45.66%28,303
Jan 20, 20261.001.000.500.700.70-30.00%17,346
Jan 16, 20261.001.000.501.001.00100.00%15,702
Jan 15, 20260.501.000.500.500.50-50.00%2,062
Jan 14, 20260.501.000.501.001.00-1,589
Jan 13, 20260.501.000.501.001.00-2,351
Jan 12, 20260.501.000.501.001.00-2,262
Jan 9, 20260.501.000.501.001.00-4,894
Jan 8, 20260.501.000.501.001.00-2,211
Jan 7, 20260.501.000.501.001.00-2,380
Jan 6, 20261.001.000.501.001.00-694
Jan 5, 20261.001.000.501.001.00-1,013
Jan 2, 20261.001.000.501.001.00100.00%2,398
Dec 31, 20250.501.000.500.500.50-33.33%7,383
Dec 30, 20250.011.000.010.750.7514.00%9,985
Dec 29, 20250.500.500.010.010.01-99.00%4,131
Dec 26, 20250.500.500.010.500.509.00%4,897
Dec 24, 20250.010.500.010.010.01-593
Dec 23, 20250.010.500.010.010.01-1,624
Dec 22, 20250.011.000.010.010.01-4,996
Dec 19, 20250.501.000.010.010.01-14,671
Dec 18, 20250.501.000.010.010.01-99.00%14,188
Dec 17, 20250.501.000.500.500.50-50.00%4,212
Dec 16, 20250.501.000.011.001.00-14,680
Dec 15, 20250.501.000.501.001.00-14,925
Dec 12, 20250.501.000.501.001.00-3,907
Dec 11, 20250.501.000.501.001.00-13,643
Dec 10, 20251.001.000.501.001.00-14,451
Dec 9, 20250.501.000.501.001.0033.33%4,302
Dec 8, 20250.501.000.500.750.75-25.00%4,413
Dec 5, 20250.501.000.501.001.00-1,839
Dec 4, 20250.501.000.501.001.00-1,494
Dec 3, 20250.501.000.501.001.00100.00%4,020