Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2022				11.60	0	-1.03(-8.16%)
Feb 24, 2022	9.020	13.13	8.630	12.63	10,161,272	-2.60(-17.07%)
Feb 23, 2022	17.01	17.33	15.15	15.23	1,529,010	-2.31(-13.17%)
Feb 22, 2022	17.28	18.85	16.76	17.54	3,298,111	-1.41(-7.44%)
Feb 18, 2022				18.95	0	-1.70(-8.23%)
Feb 17, 2022	21.47	21.69	20.52	20.65	1,136,695	-2.30(-10.02%)
Feb 16, 2022	22.22	23.02	21.76	22.95	2,587,933	+0.72(+3.24%)
Feb 15, 2022	20.43	22.38	20.35	22.23	2,356,020	+3.00(+15.60%)
Feb 14, 2022	19.64	20.07	19.00	19.23	1,655,893	+0.00(+0.00%)
Feb 11, 2022	20.72	21.23	19.04	19.23	1,736,218	-2.55(-11.71%)
Feb 10, 2022	21.50	22.48	21.28	21.78	1,334,980	-0.32(-1.45%)
Feb 09, 2022	22.19	22.19	21.74	22.10	1,216,912	+0.75(+3.51%)
Feb 08, 2022	20.25	21.54	20.17	21.35	998,852	+1.54(+7.77%)
Feb 07, 2022	20.12	20.25	19.62	19.81	792,933	-0.45(-2.22%)
Feb 04, 2022	20.32	20.61	19.94	20.26	1,956,177	+0.54(+2.74%)
Feb 03, 2022	20.04		19.62	19.72	1,548,459	-2.09(-9.58%)
Feb 02, 2022	23.05	23.05	21.34	21.81	2,817,648	+0.42(+1.96%)
Feb 01, 2022	21.80	22.08	20.84	21.39	2,128,505	+3.28(+18.11%)
Jan 28, 2022	18.43	18.60	17.34	18.11	2,630,743	-0.18(-0.98%)
Jan 27, 2022	18.55	18.98	18.00	18.29	4,400,176	+1.41(+8.35%)
Jan 26, 2022	18.12	18.52	16.55	16.88	2,792,059	-0.66(-3.76%)
Jan 25, 2022	16.93	17.54	15.96	17.54	3,383,170	+0.59(+3.48%)
Jan 24, 2022	16.46	16.99	15.37	16.95	2,877,384	-0.99(-5.52%)
Jan 21, 2022	19.07	19.30	17.93	17.94	1,807,863	-1.44(-7.43%)
Jan 20, 2022	20.06	20.83	19.33	19.38	2,855,520	-1.18(-5.74%)
Jan 19, 2022	21.76	21.92	20.40	20.56	2,612,011	-1.07(-4.95%)
Jan 18, 2022	22.47	22.47	21.16	21.63	1,894,342	-1.31(-5.71%)
Jan 14, 2022				22.94	0	-1.36(-5.60%)
Jan 13, 2022	27.03	27.19	24.16	24.30	2,483,529	-3.21(-11.67%)
Jan 12, 2022	27.57	28.19	27.40	27.51	651,484	-0.10(-0.36%)
Jan 11, 2022	27.35	28.10	27.08	27.61	1,168,454	+1.10(+4.15%)
Jan 10, 2022	27.11	27.61	26.06	26.51	1,081,235	-0.62(-2.29%)
Jan 07, 2022	27.00	27.95	26.68	27.13	917,729	+0.18(+0.67%)
Jan 06, 2022	26.37	27.43	25.94	26.95	1,206,204	+0.26(+0.97%)
Jan 05, 2022	28.98	28.98	26.30	26.69	1,871,554	-2.63(-8.97%)
Jan 04, 2022	29.96	30.11	28.73	29.32	874,211	-0.60(-2.01%)
Jan 03, 2022	30.27	30.46	29.60	29.92	760,472	+0.31(+1.05%)
Dec 31, 2021	30.83	31.12	29.27	29.61	610,383	-1.25(-4.05%)
Dec 30, 2021	29.56	31.38	29.31	30.86	1,059,956	+1.16(+3.91%)
Dec 29, 2021	30.10	30.32	28.96	29.70	1,187,945	-0.48(-1.59%)
Dec 28, 2021	31.23	31.27	30.15	30.18	621,418	-0.98(-3.15%)
Dec 27, 2021	30.85	31.64	30.85	31.16	626,861	+0.42(+1.37%)
Dec 23, 2021	30.86	31.00	30.00	30.74	582,695	-0.31(-1.00%)
Dec 22, 2021	31.98	32.34	31.00	31.05	748,242	-0.17(-0.54%)
Dec 21, 2021	30.51	31.40	30.37	31.22	760,016	+1.00(+3.31%)
Dec 20, 2021	31.98	32.00	29.89	30.22	1,239,018	-2.21(-6.81%)
Dec 17, 2021	32.19	33.00	31.62	32.43	1,158,839	-0.27(-0.83%)
Dec 16, 2021	33.31	34.51	31.76	32.70	1,695,695	+1.58(+5.08%)
Dec 15, 2021	32.08	32.08	29.96	31.12	1,605,106	-0.54(-1.71%)
Dec 14, 2021	33.46	33.57	31.47	31.66	1,875,613	-1.70(-5.10%)
Dec 13, 2021	33.96	34.74	32.84	33.36	1,499,410	-1.13(-3.28%)
Dec 10, 2021	35.58	35.97	34.16	34.49	564,637	-1.04(-2.93%)
Dec 09, 2021	36.88	37.47	35.39	35.53	580,980	-1.22(-3.32%)
Dec 08, 2021	36.07	37.30	35.68	36.75	663,857	+0.36(+0.99%)
Dec 07, 2021	36.00	37.12	35.70	36.39	1,122,139	+0.65(+1.82%)
Dec 06, 2021	35.43	36.08	35.08	35.74	1,014,749	-0.47(-1.30%)
Dec 03, 2021	38.88	38.88	36.12	36.21	1,334,376	-2.98(-7.60%)
Dec 02, 2021	40.42	40.45	38.82	39.19	1,003,779	-1.33(-3.28%)
Dec 01, 2021	40.74	41.23	39.90	40.52	1,240,836	+0.23(+0.57%)
Nov 30, 2021	40.98	41.06	39.13	40.29	1,298,599	-0.47(-1.15%)
Nov 29, 2021	41.26	41.37	40.41	40.76	1,078,260	+0.14(+0.34%)
Nov 26, 2021	40.16	41.03	39.85	40.62	576,297	-0.02(-0.05%)
Nov 24, 2021	41.00	41.06	39.78	40.64	837,614	-0.98(-2.35%)
Nov 23, 2021	43.11	43.22	41.10	41.62	1,038,565	-0.48(-1.14%)
Nov 22, 2021	43.55	44.04	41.81	42.10	1,345,534	-3.62(-7.92%)
Nov 19, 2021	47.69	47.71	44.98	45.72	1,366,375	-1.97(-4.13%)
Nov 18, 2021	44.51	47.70	44.51	47.69	2,385,898	+3.56(+8.07%)
Nov 17, 2021	44.00	46.35	43.92	44.13	2,128,434	+1.41(+3.30%)
Nov 16, 2021	42.59	43.10	41.13	42.72	1,121,109	-0.67(-1.54%)
Nov 15, 2021	42.49	43.75	42.49	43.39	1,392,146	+0.93(+2.19%)
Nov 12, 2021	42.67	42.67	41.30	42.46	719,834	-0.48(-1.12%)
Nov 11, 2021	44.50	44.68	42.93	42.94	707,274	-1.37(-3.09%)
Nov 10, 2021	44.46			44.31	371,452	-0.25(-0.56%)
Nov 09, 2021	44.90	45.08	44.09	44.56	389,660	-0.19(-0.42%)
Nov 08, 2021	44.52	44.89	44.06	44.75	679,139	+0.68(+1.54%)
Nov 05, 2021	44.78	44.86	43.60	44.07	474,775	-0.37(-0.83%)
Nov 04, 2021	45.10	45.21	43.99	44.44	436,196	-0.25(-0.56%)
Nov 03, 2021	44.42	45.11	44.35	44.69	484,176	+0.17(+0.38%)
Nov 02, 2021	44.74	45.12	43.66	44.52	824,909	-0.52(-1.15%)
Nov 01, 2021	45.53	46.17	44.98	45.04	659,432	+0.04(+0.09%)
Oct 29, 2021	46.11	46.28	44.95	45.00	656,807	-1.70(-3.64%)
Oct 28, 2021	46.24	46.98	45.85	46.70	672,222	+0.69(+1.50%)
Oct 27, 2021	46.33	46.85	45.93	46.01	658,249	-0.57(-1.22%)
Oct 26, 2021	47.84			46.58	692,103	-1.23(-2.57%)
Oct 25, 2021	47.67	48.09	47.51	47.81	741,599	+0.86(+1.83%)
Oct 22, 2021	48.20	48.20	46.71	46.95	898,606	-0.75(-1.57%)
Oct 21, 2021	48.10	48.18	47.51	47.70	463,822	-0.52(-1.08%)
Oct 20, 2021	48.90	48.98	47.96	48.22	465,432	-0.74(-1.51%)
Oct 19, 2021	49.17	49.18	47.99	48.96	477,243	+0.00(+0.00%)
Oct 18, 2021	47.49	49.26	47.29	48.96	721,928	+1.47(+3.10%)
Oct 15, 2021	46.38	47.57	45.87	47.49	1,092,749	+1.29(+2.79%)
Oct 14, 2021	46.00	46.32	45.44	46.20	1,135,328	-0.09(-0.19%)
Oct 13, 2021	46.83	46.95	46.14	46.29	650,993	-0.39(-0.84%)
Oct 12, 2021	48.22	48.37	46.66	46.68	809,134	-1.52(-3.15%)
Oct 11, 2021	49.39	49.57	48.17	48.20	264,815	-1.06(-2.15%)
Oct 08, 2021	49.57	49.87	49.20	49.26	252,359	-0.09(-0.18%)
Oct 07, 2021	49.30	49.79	49.23	49.35	571,094	+0.53(+1.09%)
Oct 06, 2021	48.38	48.89	47.99	48.82	291,440	+0.50(+1.03%)
Oct 05, 2021	48.33	49.08	48.00	48.32	812,407	+0.13(+0.27%)
Oct 04, 2021	49.69	49.75	47.95	48.19	716,332	-1.63(-3.27%)
Oct 01, 2021	50.44	50.51	49.64	49.82	357,216	-0.63(-1.25%)
Sep 30, 2021	49.91	50.59	49.45	50.45	662,623	+0.51(+1.02%)
Sep 29, 2021	49.87	50.29	49.59	49.94	336,255	+0.10(+0.20%)
Sep 28, 2021	50.51	50.64	49.11	49.84	604,747	-1.20(-2.35%)
Sep 27, 2021	50.89	51.35	50.06	51.04	887,365	+0.34(+0.67%)
Sep 24, 2021	50.80	50.92	50.06	50.70	678,174	-0.96(-1.86%)
Sep 23, 2021	50.65	51.83	50.32	51.66	482,983	+0.80(+1.57%)
Sep 22, 2021	50.62	51.22	50.54	50.86	351,833	+0.63(+1.25%)
Sep 21, 2021	50.67	50.92	50.07	50.23	351,220	-0.13(-0.26%)
Sep 20, 2021	50.02	50.85	49.48	50.36	840,499	-0.82(-1.60%)
Sep 17, 2021	52.20	52.59	51.04	51.18	1,155,616	-1.10(-2.10%)
Sep 16, 2021	52.00	52.71	51.84	52.28	838,700	-0.21(-0.40%)
Sep 15, 2021	50.85	52.79	50.80	52.49	1,318,319	+1.84(+3.63%)
Sep 14, 2021	50.87	51.23	50.22	50.65	612,233	-0.35(-0.69%)
Sep 13, 2021	50.50	51.85	50.40	51.00	709,352	+0.41(+0.81%)
Sep 10, 2021	50.08	50.98	49.94	50.59	382,742	+0.96(+1.93%)
Sep 09, 2021	50.82	50.89	49.44	49.63	675,750	-1.66(-3.24%)
Sep 08, 2021	51.50	51.82	51.08	51.29	855,202	-0.84(-1.61%)
Sep 07, 2021	51.52	52.14	50.93	52.13	622,850	-0.14(-0.27%)
Sep 03, 2021	52.15	52.72	51.94	52.27	483,168	+0.25(+0.48%)
Sep 02, 2021	52.34	52.70	51.80	52.02	406,035	-0.83(-1.57%)
Sep 01, 2021	52.41	53.28	52.38	52.85	536,813	+0.21(+0.40%)
Aug 31, 2021	53.06	53.48	52.03	52.64	1,158,087	-0.19(-0.36%)
Aug 30, 2021	53.20	53.72	52.71	52.83	474,307	+0.04(+0.08%)
Aug 27, 2021	52.37	53.26	52.25	52.79	444,927	+0.22(+0.42%)
Aug 26, 2021	52.85	53.77	52.19	52.57	817,368	-0.28(-0.53%)
Aug 25, 2021	53.50	53.53	52.27	52.85	646,415	-0.59(-1.10%)
Aug 24, 2021	51.05	53.45	50.63	53.44	971,672	+3.01(+5.97%)
Aug 23, 2021	49.59	50.80	49.44	50.43	825,795	+1.42(+2.90%)
Aug 20, 2021	49.94	50.05	48.14	49.01	762,696	-1.02(-2.04%)
Aug 19, 2021	51.43	51.88	49.78	50.03	1,259,163	-2.00(-3.84%)
Aug 18, 2021	51.83	52.24	51.47	52.03	681,595	+0.05(+0.10%)
Aug 17, 2021	51.90	52.44	51.50	51.98	864,038	-0.21(-0.40%)
Aug 16, 2021	52.64	52.80	51.69	52.19	608,072	+0.20(+0.38%)
Aug 13, 2021	52.84	52.84	51.84	51.99	637,034	-0.89(-1.68%)
Aug 12, 2021	53.01	54.13	52.53	52.88	483,149	+0.58(+1.11%)
Aug 11, 2021	52.14	52.39	51.37	52.30	602,116	+0.36(+0.69%)
Aug 10, 2021	53.79	54.00	51.91	51.94	524,629	-1.56(-2.92%)
Aug 09, 2021	52.58	53.72	52.52	53.50	422,959	+0.92(+1.75%)
Aug 06, 2021	52.00	52.65	51.55	52.58	536,329	+0.78(+1.51%)
Aug 05, 2021	51.86	52.00	51.57	51.80	265,296	+0.05(+0.10%)
Aug 04, 2021	52.33	53.31	51.71	51.75	286,095	-0.62(-1.18%)
Aug 03, 2021	52.28	52.44	51.06	52.37	480,640	-0.02(-0.04%)
Aug 02, 2021	52.81	52.84	51.78	52.39	730,648	+0.18(+0.34%)
Jul 30, 2021	52.63	52.95	51.92	52.21	410,779	-1.02(-1.92%)
Jul 29, 2021	53.85	53.98	52.65	53.23	598,796	+0.61(+1.16%)
Jul 28, 2021	52.03	52.94	51.70	52.62	507,246	+0.94(+1.82%)
Jul 27, 2021	52.34	53.21	51.22	51.68	714,435	-0.99(-1.88%)
Jul 26, 2021	53.04	53.12	50.91	52.67	828,600	-0.96(-1.79%)
Jul 23, 2021	53.72	54.06	52.96	53.63	551,823	-0.25(-0.46%)
Jul 22, 2021	53.48	54.00	52.80	53.88	292,910	+0.39(+0.73%)
Jul 21, 2021	53.59	53.71	53.04	53.49	295,229	-0.26(-0.48%)
Jul 20, 2021	53.62	54.05	53.00	53.75	416,855	+0.48(+0.90%)
Jul 19, 2021	52.62	53.42	52.08	53.27	369,765	-0.63(-1.17%)
Jul 16, 2021	54.08	54.10	53.37	53.90	492,399	+0.23(+0.43%)
Jul 15, 2021	54.34	54.40	53.33	53.67	446,490	-0.58(-1.07%)
Jul 14, 2021	54.53	54.74	54.10	54.25	555,255	+0.35(+0.65%)
Jul 13, 2021	54.54	54.86	53.87	53.90	603,662	-0.99(-1.80%)
Jul 12, 2021	55.58	55.70	54.62	54.89	194,168	-0.70(-1.27%)
Jul 09, 2021	55.66	55.95	54.95	55.59	249,439	+0.84(+1.52%)
Jul 08, 2021	53.70	55.04	53.51	54.76	719,842	-0.93(-1.67%)
Jul 07, 2021	57.16	57.23	54.80	55.69	424,474	-1.05(-1.85%)
Jul 06, 2021	58.12	58.19	55.82	56.74	544,895	-1.44(-2.48%)
Jul 02, 2021	58.37	58.65	57.96	58.18	384,612	+0.20(+0.34%)
Jul 01, 2021	58.83	58.97	57.42	57.98	563,981	-0.64(-1.09%)
Jun 30, 2021	59.67	59.74	58.45	58.62	675,242	-0.65(-1.10%)
Jun 29, 2021	60.27	60.43	59.06	59.27	663,140	-1.29(-2.13%)
Jun 28, 2021	58.93	60.77	58.91	60.56	949,544	+2.34(+4.02%)
Jun 25, 2021	60.01	60.06	57.91	58.22	689,686	-1.38(-2.32%)
Jun 24, 2021	58.50	60.47	58.42	59.60	1,094,603	+1.34(+2.30%)
Jun 23, 2021	58.80	59.74	57.70	58.26	895,801	-0.42(-0.72%)
Jun 22, 2021	57.80	58.71	57.80	58.68	422,404	+0.76(+1.31%)
Jun 21, 2021	58.26	58.74	57.37	57.92	491,238	-0.32(-0.55%)
Jun 18, 2021	57.52	58.92	57.32	58.24	1,431,981	+0.65(+1.13%)
Jun 17, 2021	56.60	57.80	56.40	57.59	1,086,573	+0.55(+0.96%)
Jun 16, 2021	56.58	57.62	56.45	57.04	653,122	+0.57(+1.01%)
Jun 15, 2021	57.31	57.43	55.58	56.47	531,987	-1.25(-2.17%)
Jun 14, 2021	57.18	57.73	57.01	57.72	440,277	+0.35(+0.61%)
Jun 11, 2021	58.11	58.32	56.94	57.37	429,025	-0.47(-0.81%)
Jun 10, 2021	57.21	58.16	57.01	57.84	648,836	+0.31(+0.54%)
Jun 09, 2021	58.00	58.44	57.07	57.53	798,991	-0.43(-0.74%)
Jun 08, 2021	56.06	58.00	55.97	57.96	1,526,498	+2.01(+3.59%)
Jun 07, 2021	55.43	56.13	54.69	55.95	742,704	+0.23(+0.41%)
Jun 04, 2021	54.40	56.00	54.37	55.72	1,165,552	+1.48(+2.73%)
Jun 03, 2021	54.92	54.98	53.23	54.24	1,085,823	-0.98(-1.77%)
Jun 02, 2021	53.46	55.35	53.43	55.22	1,564,685	+1.23(+2.28%)
Jun 01, 2021	53.70	54.00	52.42	53.99	1,144,702	+0.92(+1.73%)
May 28, 2021	52.65	53.95	52.49	53.07	1,220,278	+0.55(+1.05%)
May 27, 2021	54.46	54.54	51.80	52.52	4,010,387	-2.18(-3.99%)
May 26, 2021	54.66	55.88	54.61	54.70	1,546,056	+0.17(+0.31%)
May 25, 2021	57.27	57.72	54.44	54.53	1,343,637	-2.19(-3.86%)
May 24, 2021	56.18	57.52	55.94	56.72	1,138,163	+1.93(+3.52%)
May 21, 2021	55.66	56.83	54.67	54.79	1,176,934	+0.20(+0.37%)
May 20, 2021	53.60	55.03	53.56	54.59	1,177,404	+1.44(+2.71%)
May 19, 2021	51.12	54.29	50.56	53.15	3,703,811	+1.44(+2.78%)
May 18, 2021	53.51	54.23	51.57	51.71	2,869,967	-2.68(-4.93%)
May 17, 2021	55.50	55.56	53.44	54.39	1,399,739	-1.44(-2.58%)
May 14, 2021	55.00	56.03	54.78	55.83	640,354	+1.97(+3.66%)
May 13, 2021	54.74	55.60	52.51	53.86	1,005,269	-0.65(-1.19%)
May 12, 2021	57.01	57.04	53.80	54.51	1,753,696	-1.53(-2.73%)
May 11, 2021	53.40	56.71	52.61	56.04	1,238,798	+2.41(+4.49%)
May 10, 2021	57.07	57.07	53.51	53.63	1,796,094	-4.09(-7.09%)
May 07, 2021	60.00	60.58	57.56	57.72	1,152,390	-1.28(-2.17%)
May 06, 2021	59.16	60.16	57.80	59.00	1,483,167	+0.26(+0.44%)
May 05, 2021	60.45	60.95	58.59	58.74	822,304	-1.42(-2.36%)
May 04, 2021	60.83	61.06	59.51	60.16	796,275	+0.02(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ozon Holdings Plc ADR (NQ: OZON )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Ozon Holdings Plc ADR (NQ: OZON )

Historical Prices

Sections

Services

Decatur Daily Democrat