OZONE Historical USD Price
Daily close · Apr 19, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $52.98 | $63.49 | $50.52 | $51.55 | $27,507.08 |
| 2024-04-20 | $63.08 | $70.02 | $50.00 | $52.98 | $78,776.49 |
| 2024-04-19 | $69.94 | $83.40 | $52.22 | $63.08 | $142,633.34 |
| 2024-04-18 | $66.06 | $70.72 | $65.68 | $69.94 | $78,180.34 |
| 2024-04-17 | $67.33 | $69.35 | $52.02 | $66.06 | $113,379.44 |
| 2024-04-16 | $47.46 | $68.34 | $36.81 | $67.33 | $670,431.07 |
| 2024-04-15 | $49.80 | $58.16 | $34.21 | $47.47 | $623,623.17 |
| 2024-04-14 | $60.76 | $61.41 | $48.74 | $49.80 | $369,230.65 |
| 2024-04-13 | $61.35 | $62.86 | $47.99 | $60.72 | $851,252.23 |
| 2024-04-12 | $64.02 | $64.37 | $61.04 | $61.29 | $639,326.96 |
| 2024-04-11 | $64.25 | $65.13 | $63.89 | $64.03 | $444,442.34 |
| 2024-04-10 | $62.34 | $65.18 | $60.28 | $64.35 | $746,976.73 |
| 2024-04-09 | $66.71 | $67.19 | $61.36 | $62.33 | $617,467.49 |
| 2024-04-08 | $70.38 | $70.42 | $66.27 | $66.71 | $851,745.94 |
| 2024-04-07 | $70.01 | $72.53 | $69.44 | $69.59 | $484,161.99 |
| 2024-04-06 | $72.19 | $73.15 | $68.72 | $70.01 | $770,601.74 |
| 2024-04-05 | $88.73 | $88.81 | $60.01 | $72.45 | $1.13M |
| 2024-04-04 | $88.66 | $88.90 | $88.37 | $88.72 | $257,422.85 |
| 2024-04-03 | $88.28 | $88.70 | $87.91 | $88.67 | $243,990.58 |
| 2024-04-02 | $86.70 | $88.65 | $86.08 | $88.27 | $236,223.76 |
| 2024-04-01 | $86.21 | $87.37 | $85.90 | $86.70 | $269,884.96 |
| 2024-03-31 | $86.13 | $86.69 | $85.59 | $86.19 | $230,719.43 |
| 2024-03-30 | $86.30 | $86.39 | $85.39 | $86.34 | $230,117.69 |
| 2024-03-29 | $86.62 | $86.62 | $85.60 | $86.32 | $255,602.02 |
| 2024-03-28 | $84.98 | $88.24 | $83.71 | $86.60 | $338,046.96 |
| 2024-03-27 | $79.66 | $88.10 | $77.67 | $84.99 | $443,211.22 |
| 2024-03-26 | $68.12 | $80.11 | $67.68 | $79.65 | $581,515.09 |
| 2024-03-25 | $69.54 | $70.86 | $67.14 | $68.13 | $432,865.57 |
| 2024-03-24 | $65.80 | $70.47 | $65.74 | $69.51 | $730,137.21 |
| 2024-03-23 | $68.08 | $68.71 | $63.79 | $65.80 | $459,609.66 |