Quantcast

Historical Stock Prices

OZM 
$15.06
*  
0.31
2.1%
Get OZM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OZM now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 14.77 15.3 14.46 15.06 126,809
04/17/2019 15.25 15.69 14.23 14.75 174,295
04/16/2019 15.16 15.4 14.75 15.21 77,887
04/15/2019 15.52 15.97 15.17 15.19 249,295
04/12/2019 15.44 15.6 14.85 15.35 227,482
04/11/2019 15.31 15.62 15.27 15.38 88,590
04/10/2019 15.14 15.48 15.0781 15.43 90,146
04/09/2019 15.85 15.87 14.82 15.05 100,510
04/08/2019 15.99 16.08 15.6517 15.84 72,619
04/05/2019 16.06 16.06 15.8 15.93 191,900
04/04/2019 16.21 16.39 15.86 16 96,263
04/03/2019 16.03 16.33 15.88 16.12 62,705
04/02/2019 16.14 16.43 15.76 16.02 63,718
04/01/2019 16.6 16.6 16.04 16.1 95,612
03/29/2019 15.5 16.44 15.45 16.41 100,610
03/28/2019 15.6012 15.73 15.2403 15.45 45,081
03/27/2019 16.04 16.46 15.85 15.97 129,167
03/26/2019 15.51 15.97 15.5 15.89 22,349
03/25/2019 15.96 16.01 15.32 15.45 42,319
03/22/2019 16.36 16.38 15.73 15.92 82,013
03/21/2019 15.66 16.7 15.66 16.53 109,996
03/20/2019 16.5 16.6 15.52 15.86 193,665
03/19/2019 16.28 16.76 16.1906 16.53 78,133
03/18/2019 15.9 16.35 15.55 16.23 48,298
03/15/2019 15.88 16.03 15.4101 15.9 42,506
03/14/2019 15.82 16.191 15.82 15.94 33,476
03/13/2019 15.89 16.7 15.77 15.84 108,843
03/12/2019 15.03 16.24 15.03 15.82 190,386
03/11/2019 14.83 15.53 14.6054 15.02 107,003
03/08/2019 13.73 15 13.5776 14.9 253,010
03/07/2019 13.07 14.01 12.864 13.76 178,900
03/06/2019 13.13 13.14 12.8306 13.08 54,571
03/05/2019 13.29 13.4343 13.11 13.12 29,820
03/04/2019 12.91 13.45 12.87 13.23 55,695
03/01/2019 12.75 12.94 12.55 12.89 55,460
02/28/2019 12.45 12.7 12.3113 12.6 39,331
02/27/2019 12.37 12.535 12.29 12.45 55,474
02/26/2019 12.39 12.67 12.21 12.33 53,058
02/25/2019 13.22 13.23 12.13 12.19 67,127
02/22/2019 13.38 13.4 12.94 13.16 53,957
02/21/2019 13.36 13.44 13.05 13.38 27,053
02/20/2019 13.08 13.43 13 13.36 42,911
02/19/2019 13.26 13.4347 13 13.08 38,455
02/15/2019 13.32 13.54 13.12 13.3 42,443
02/14/2019 13.63 13.69 13.13 13.36 39,018
02/13/2019 13.13 13.76 12.9 13.69 100,594
02/12/2019 13.28 13.34 12.97 13.18 50,397
02/11/2019 13.21 13.258 12.91 13.21 38,196
02/08/2019 13.28 13.41 13.01 13.21 38,622
02/07/2019 13.29 13.47 12.89 13.29 59,565
02/06/2019 13.86 13.86 13.25 13.26 29,004
02/05/2019 13.45 14 13.25 13.88 117,025
02/04/2019 12.9 13.5 12.8 13.4 135,132
02/01/2019 13.4 13.4528 12.78 13 51,685
01/31/2019 13.06 13.5 12.9 13.43 74,720
01/30/2019 12.44 13.2 12.3801 13.11 46,083
01/29/2019 12.87 12.895 12.4 12.5 40,713
01/28/2019 12.61 12.97 12.61 12.79 36,889
01/25/2019 12.59 12.82 12.4 12.76 36,812
01/24/2019 12.55 12.633 12.32 12.6 85,912
01/23/2019 12.19 12.66 12.19 12.62 31,168
01/22/2019 12.37 12.38 11.4577 12.23 49,969
01/18/2019 12.2 12.58 11.94 12.5 59,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio