OZONE Historical USD Price
Daily close · Jun 1, 2025 → Jun 12, 2026Daily price history
May 4, 2026 → Jun 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-11 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-10 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-09 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-08 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-07 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-06 | $3.32 | $3.32 | $3.32 | $3.32 | $37,939.17 |
| 2026-06-05 | $3.37 | $3.60 | $3.24 | $3.32 | $37,939.17 |
| 2026-06-04 | $3.83 | $3.85 | $3.33 | $3.37 | $53,709.55 |
| 2026-06-03 | $4.07 | $4.09 | $3.79 | $3.83 | $70,185.71 |
| 2026-06-02 | $3.69 | $4.42 | $3.69 | $4.07 | $77,851.08 |
| 2026-05-22 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-21 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-20 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-19 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-18 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-17 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-16 | $3.34 | $3.34 | $3.34 | $3.34 | $11,969.07 |
| 2026-05-15 | $3.63 | $3.74 | $3.11 | $3.34 | $11,969.07 |
| 2026-05-14 | $3.63 | $3.95 | $3.60 | $3.63 | $12,678.81 |
| 2026-05-13 | $2.56 | $4.48 | $2.56 | $3.63 | $34,954.33 |
| 2026-05-12 | $2.42 | $2.61 | $2.37 | $2.56 | $29,745.20 |
| 2026-05-11 | $2.31 | $2.43 | $2.31 | $2.42 | $10,440.12 |
| 2026-05-10 | $2.37 | $2.42 | $2.31 | $2.31 | $7,464.32 |
| 2026-05-09 | $2.29 | $2.48 | $2.28 | $2.37 | $20,865.10 |
| 2026-05-08 | $2.24 | $2.33 | $2.21 | $2.29 | $10,893.06 |
| 2026-05-07 | $2.36 | $2.36 | $2.20 | $2.24 | $10,480.74 |
| 2026-05-06 | $2.28 | $2.39 | $2.16 | $2.36 | $11,870.33 |
| 2026-05-05 | $2.29 | $2.31 | $2.24 | $2.28 | $7,399.52 |
| 2026-05-04 | $2.28 | $2.33 | $2.28 | $2.29 | $6,311.92 |