Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OZTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 8.102 | 0.10 | 1.28% | 8.038 | 8.20 | 7.878 | 40,121 |
| Jun 27 2024 | 8.00 | -1.10 | -12.13% | 9.166 | 9.166 | 7.782 | 134,461 |
| Jun 26 2024 | 9.104 | -0.03 | -0.31% | 9.09 | 9.292 | 9.05 | 8,192 |
| Jun 25 2024 | 9.132 | -0.18 | -1.89% | 9.40 | 9.40 | 9.106 | 2,213 |
| Jun 24 2024 | 9.308 | 0.24 | 2.62% | 9.116 | 9.34 | 9.114 | 18,444 |
| Jun 21 2024 | 9.07 | 0.07 | 0.78% | 9.158 | 9.20 | 9.006 | 12,758 |
| Jun 20 2024 | 9.00 | 0.32 | 3.71% | 8.796 | 9.00 | 8.59 | 17,995 |
| Jun 19 2024 | 8.678 | -0.62 | -6.71% | 9.204 | 9.30 | 8.536 | 14,242 |
| Jun 18 2024 | 9.302 | 0.06 | 0.69% | 9.314 | 9.416 | 8.846 | 21,870 |
| Jun 17 2024 | 9.238 | 0.03 | 0.35% | 9.172 | 9.45 | 9.106 | 8,807 |
| Jun 14 2024 | 9.206 | 0.00 | 0.04% | 9.258 | 9.30 | 9.066 | 7,596 |
| Jun 13 2024 | 9.202 | 0.04 | 0.48% | 9.226 | 9.348 | 9.19 | 3,192 |
| Jun 12 2024 | 9.158 | 0.16 | 1.76% | 8.936 | 9.43 | 8.936 | 15,825 |
| Jun 11 2024 | 9.00 | -0.09 | -1.01% | 9.072 | 9.17 | 9.00 | 3,315 |
| Jun 10 2024 | 9.092 | -0.21 | -2.24% | 9.264 | 9.374 | 9.068 | 3,099 |
| Jun 07 2024 | 9.30 | -0.08 | -0.83% | 9.418 | 9.532 | 9.252 | 1,997 |
| Jun 06 2024 | 9.378 | -0.12 | -1.28% | 9.66 | 9.66 | 9.302 | 11,419 |
| Jun 05 2024 | 9.50 | 0.16 | 1.69% | 9.43 | 9.55 | 9.332 | 9,027 |
| Jun 04 2024 | 9.342 | -0.23 | -2.42% | 9.714 | 9.714 | 9.31 | 4,516 |
| Jun 03 2024 | 9.574 | 0.39 | 4.20% | 9.32 | 9.74 | 9.226 | 10,767 |
| May 31 2024 | 9.188 | 0.01 | 0.13% | 9.286 | 9.348 | 9.16 | 5,048 |
| May 30 2024 | 9.176 | 0.18 | 1.96% | 8.964 | 9.254 | 8.956 | 14,388 |
| May 29 2024 | 9.00 | -0.59 | -6.17% | 9.204 | 9.266 | 8.884 | 10,214 |
| May 28 2024 | 9.592 | 0.24 | 2.59% | 9.45 | 9.636 | 9.354 | 21,855 |
| May 27 2024 | 9.35 | 0.11 | 1.17% | 9.284 | 9.45 | 9.182 | 785 |
| May 24 2024 | 9.242 | -0.04 | -0.43% | 9.016 | 9.242 | 8.952 | 6,164 |
| May 23 2024 | 9.282 | -0.02 | -0.19% | 9.358 | 9.40 | 9.154 | 10,157 |
| May 22 2024 | 9.30 | -0.59 | -5.98% | 9.932 | 10.02 | 9.146 | 14,235 |
| May 21 2024 | 9.892 | -0.09 | -0.88% | 10.095 | 10.095 | 9.774 | 4,266 |
| May 20 2024 | 9.98 | -0.16 | -1.53% | 10.04 | 10.13 | 9.926 | 3,503 |
| May 17 2024 | 10.135 | 0.17 | 1.72% | 9.964 | 10.155 | 9.908 | 5,272 |
| May 16 2024 | 9.964 | -0.27 | -2.65% | 10.25 | 10.30 | 9.92 | 4,184 |
| May 15 2024 | 10.235 | 0.26 | 2.60% | 10.17 | 10.455 | 9.898 | 25,614 |
| May 14 2024 | 9.976 | 0.26 | 2.68% | 9.764 | 10.25 | 9.30 | 26,171 |
| May 13 2024 | 9.716 | 0.28 | 3.01% | 9.518 | 9.75 | 9.424 | 7,453 |
| May 10 2024 | 9.432 | 0.26 | 2.83% | 9.216 | 9.45 | 9.118 | 19,942 |
| May 09 2024 | 9.172 | -0.13 | -1.40% | 9.314 | 9.416 | 9.126 | 10,031 |
| May 08 2024 | 9.302 | -0.04 | -0.47% | 9.278 | 9.764 | 9.274 | 17,536 |
| May 07 2024 | 9.346 | -0.16 | -1.68% | 9.376 | 9.582 | 9.238 | 8,066 |
| May 06 2024 | 9.506 | 0.70 | 7.97% | 8.782 | 9.616 | 8.782 | 29,450 |
| May 03 2024 | 8.804 | 0.03 | 0.36% | 8.75 | 8.996 | 8.654 | 4,512 |
| May 02 2024 | 8.772 | 0.24 | 2.76% | 8.682 | 9.10 | 8.622 | 9,544 |
| Apr 30 2024 | 8.536 | -0.06 | -0.74% | 8.58 | 8.704 | 8.434 | 32,615 |
| Apr 29 2024 | 8.60 | 0.27 | 3.27% | 8.34 | 8.692 | 8.242 | 3,067 |
| Apr 26 2024 | 8.328 | 0.08 | 0.99% | 8.05 | 8.45 | 8.05 | 5,529 |
| Apr 25 2024 | 8.246 | -0.11 | -1.36% | 8.418 | 8.506 | 8.026 | 13,725 |
| Apr 24 2024 | 8.36 | -0.11 | -1.28% | 8.674 | 8.72 | 8.284 | 33,795 |
| Apr 23 2024 | 8.468 | 0.15 | 1.85% | 8.322 | 8.792 | 8.27 | 38,653 |
| Apr 22 2024 | 8.314 | 0.06 | 0.73% | 8.228 | 8.436 | 8.22 | 33,509 |
| Apr 19 2024 | 8.254 | -0.20 | -2.34% | 8.544 | 8.544 | 8.254 | 13,086 |
| Apr 18 2024 | 8.452 | -0.20 | -2.31% | 8.726 | 8.854 | 8.452 | 9,104 |
| Apr 17 2024 | 8.652 | -0.20 | -2.22% | 8.864 | 8.962 | 8.544 | 14,590 |
| Apr 16 2024 | 8.848 | 0.18 | 2.12% | 8.634 | 8.962 | 8.332 | 21,082 |
| Apr 15 2024 | 8.664 | 0.14 | 1.69% | 8.68 | 8.836 | 8.542 | 15,514 |
| Apr 12 2024 | 8.52 | -0.29 | -3.29% | 8.778 | 8.88 | 8.446 | 12,389 |
| Apr 11 2024 | 8.81 | -0.29 | -3.19% | 9.186 | 9.244 | 8.536 | 24,587 |
| Apr 10 2024 | 9.10 | -0.36 | -3.81% | 9.484 | 9.68 | 9.022 | 22,621 |
| Apr 09 2024 | 9.46 | 0.04 | 0.38% | 9.51 | 9.662 | 9.368 | 19,155 |
| Apr 08 2024 | 9.424 | 0.33 | 3.63% | 9.198 | 9.55 | 9.046 | 17,982 |
| Apr 05 2024 | 9.094 | 0.29 | 3.32% | 8.762 | 9.286 | 8.752 | 39,708 |
| Apr 04 2024 | 8.802 | -0.02 | -0.27% | 8.83 | 9.08 | 8.542 | 24,848 |
| Apr 03 2024 | 8.826 | 0.27 | 3.16% | 8.48 | 8.892 | 8.35 | 43,086 |
| Apr 02 2024 | 8.556 | 0.12 | 1.45% | 8.468 | 8.574 | 8.246 | 10,577 |
