Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ozon Holdings Plc ADR (OP: OZON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 0.1250 0.1300 0.1250 0.1300 22,700 +0.01(+8.33%)
May 28, 2002 0.1250 0.1250 0.1200 0.1200 23,500 -0.01(-4.00%)
May 27, 2002 0.1200 0.1250 0.1150 0.1250 83,700 +0.00(+0.00%)
May 24, 2002 0.1200 0.1200 0.1150 0.1250 83,700 +0.01(+4.17%)
May 23, 2002 0.1250 0.1250 0.1200 0.1200 36,200 +0.00(+0.00%)
May 22, 2002 0.1250 0.1250 0.1200 0.1200 60,700 +0.00(+4.35%)
May 21, 2002 0.1250 0.1250 0.1150 0.1150 30,000 -0.01(-11.54%)
May 20, 2002 0.1250 0.1300 0.1250 0.1300 29,700 +0.01(+8.33%)
May 17, 2002 0.1370 0.1370 0.1200 0.1200 9,100 -0.02(-11.11%)
May 16, 2002 0.1250 0.1350 0.1250 0.1350 96,500 +0.02(+12.50%)
May 15, 2002 0.1200 0.1300 0.1200 0.1200 197,500 +0.00(+0.00%)
May 14, 2002 0.1200 0.1200 0.1200 0.1200 800 -0.01(-7.69%)
May 13, 2002 0.1200 0.1350 0.1200 0.1300 15,400 -0.01(-3.70%)
May 10, 2002 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 09, 2002 0.1300 0.1350 0.1200 0.1350 12,100 +0.02(+12.50%)
May 08, 2002 0.1200 0.1350 0.1200 0.1200 62,900 -0.02(-11.11%)
May 07, 2002 0.1350 0.1350 0.1250 0.1350 71,800 +0.01(+3.85%)
May 06, 2002 0.1450 0.1450 0.1300 0.1300 108,000 -0.01(-10.34%)
May 03, 2002 0.1400 0.1450 0.1400 0.1450 21,000 +0.00(+3.57%)
May 02, 2002 0.1450 0.1450 0.1300 0.1400 119,100 +0.01(+3.70%)
May 01, 2002 0.1450 0.1450 0.1350 0.1350 179,300 -0.01(-6.90%)
Apr 30, 2002 0.1450 0.1500 0.1350 0.1450 163,900 -0.01(-3.33%)
Apr 29, 2002 0.1500 0.1600 0.1450 0.1500 34,400 +0.00(+0.00%)
Apr 26, 2002 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 25, 2002 0.1470 0.1470 0.1470 0.1500 29,600 +0.00(+0.00%)
Apr 24, 2002 0.1600 0.1600 0.1500 0.1500 54,100 -0.01(-6.25%)
Apr 23, 2002 0.1600 0.1600 0.1550 0.1600 76,700 -0.01(-3.03%)
Apr 22, 2002 0.1800 0.1800 0.1470 0.1650 50,000 +0.02(+12.24%)
Apr 19, 2002 0.1550 0.1600 0.1470 0.1470 47,900 -0.01(-8.13%)
Apr 18, 2002 0.1700 0.1800 0.1600 0.1600 89,400 -0.01(-5.88%)
Apr 17, 2002 0.1700 0.1800 0.1700 0.1700 42,500 +0.00(+0.00%)
Apr 16, 2002 0.1600 0.1700 0.1600 0.1700 38,700 +0.01(+6.25%)
Apr 15, 2002 0.1700 0.1700 0.1600 0.1600 61,800 +0.00(+0.00%)
Apr 12, 2002 0.1450 0.1600 0.1450 0.1600 155,300 +0.02(+14.29%)
Apr 11, 2002 0.1500 0.1500 0.1500 0.1400 46,800 -0.01(-6.67%)
Apr 10, 2002 0.1500 0.1500 0.1500 0.1500 6,100 +0.00(+0.00%)
Apr 09, 2002 0.1500 0.1500 0.1500 0.1500 1,700 -0.02(-11.76%)
Apr 08, 2002 0.1500 0.1700 0.1500 0.1700 10,900 +0.02(+13.33%)
Apr 05, 2002 0.1500 0.1700 0.1500 0.1500 14,500 +0.00(+0.00%)
Apr 04, 2002 0.1700 0.1700 0.1700 0.1500 32,500 -0.01(-6.25%)
Apr 03, 2002 0.1600 0.1600 0.1600 0.1600 21,500 +0.01(+6.67%)
Apr 02, 2002 0.1450 0.1600 0.1400 0.1500 47,400 -0.01(-6.25%)
Apr 01, 2002 0.1450 0.1450 0.1450 0.1600 60,000 +0.01(+6.67%)
Mar 29, 2002 0.1550 0.1700 0.1500 0.1500 34,600 +0.00(+0.00%)
Mar 28, 2002 0.1550 0.1700 0.1500 0.1500 34,600 +0.00(+0.00%)
Mar 27, 2002 0.1600 0.1750 0.1500 0.1500 81,200 -0.03(-16.67%)
Mar 26, 2002 0.1600 0.1800 0.1600 0.1800 20,400 +0.00(+0.00%)
Mar 25, 2002 0.1700 0.1700 0.1600 0.1800 7,800 +0.01(+5.88%)
Mar 22, 2002 0.1800 0.1800 0.1700 0.1700 21,000 -0.01(-5.56%)
Mar 21, 2002 0.1500 0.1800 0.1500 0.1800 1,300 +0.01(+5.88%)
Mar 20, 2002 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+13.33%)
Mar 19, 2002 0.1600 0.1600 0.1500 0.1500 2,500 -0.01(-6.25%)
Mar 18, 2002 0.1500 0.1800 0.1500 0.1600 13,100 +0.01(+6.67%)
Mar 15, 2002 0.1600 0.1600 0.1500 0.1500 1,000 -0.01(-6.25%)
Mar 14, 2002 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Mar 13, 2002 0.1600 0.1700 0.1600 0.1600 30,200 +0.00(+0.00%)
Mar 12, 2002 0.1600 0.1600 0.1600 0.1600 900 +0.00(+0.00%)
Mar 11, 2002 0.1700 0.1700 0.1650 0.1600 68,100 -0.03(-15.79%)
Mar 08, 2002 0.1900 0.1900 0.1800 0.1900 64,600 +0.01(+5.56%)
Mar 07, 2002 0.1650 0.1900 0.1650 0.1800 29,900 +0.00(+0.00%)
Mar 06, 2002 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 05, 2002 0.1800 0.1800 0.1800 0.1800 12,000 -0.02(-10.00%)
Mar 04, 2002 0.1800 0.2000 0.1800 0.2000 74,600 +0.03(+17.65%)
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.