Yahoo

Mail

UK markets open in 4 hours 4 minutes

NIKKEI 225
37,780.35
+151.87(+0.40%)
HANG SENG
17,566.97
+282.43(+1.63%)
CRUDE OIL
83.77
+0.20(+0.24%)
GOLD FUTURES
2,344.00
+1.50(+0.06%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,595.20
+210.99(+0.41%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Ozop Energy Solutions, Inc. (OZSC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0008

-0.0001

(-11.11%)

At close: 03:58PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0009	0.0009	0.0008	0.0008	0.0008	22,286,280
24 Apr 2024	0.0007	0.0009	0.0007	0.0009	0.0009	33,514,107
23 Apr 2024	0.0008	0.0008	0.0007	0.0008	0.0008	26,196,862
22 Apr 2024	0.0008	0.0008	0.0007	0.0008	0.0008	22,706,943
19 Apr 2024	0.0009	0.0009	0.0007	0.0008	0.0008	36,128,504
18 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	28,155,563
17 Apr 2024	0.0009	0.0009	0.0007	0.0008	0.0008	26,405,317
16 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	21,055,584
15 Apr 2024	0.0009	0.0010	0.0008	0.0009	0.0009	20,376,739
12 Apr 2024	0.0010	0.0010	0.0008	0.0009	0.0009	22,960,544
11 Apr 2024	0.0008	0.0010	0.0008	0.0010	0.0010	26,121,192
10 Apr 2024	0.0010	0.0010	0.0008	0.0009	0.0009	21,054,671
09 Apr 2024	0.0009	0.0010	0.0008	0.0009	0.0009	27,802,080
08 Apr 2024	0.0010	0.0010	0.0008	0.0008	0.0008	45,507,752
05 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	26,634,577
04 Apr 2024	0.0011	0.0011	0.0009	0.0010	0.0010	30,346,113
03 Apr 2024	0.0011	0.0011	0.0009	0.0009	0.0009	23,532,200
02 Apr 2024	0.0009	0.0011	0.0009	0.0010	0.0010	8,303,455
01 Apr 2024	0.0010	0.0011	0.0009	0.0010	0.0010	24,338,681
28 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	7,941,595
27 Mar 2024	0.0011	0.0011	0.0009	0.0011	0.0011	16,329,289
26 Mar 2024	0.0010	0.0011	0.0009	0.0010	0.0010	29,177,698
25 Mar 2024	0.0011	0.0011	0.0010	0.0010	0.0010	37,379,141
22 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	25,788,817
21 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	27,988,108
20 Mar 2024	0.0012	0.0012	0.0010	0.0011	0.0011	36,231,833
19 Mar 2024	0.0011	0.0012	0.0010	0.0012	0.0012	27,280,214
18 Mar 2024	0.0012	0.0012	0.0010	0.0011	0.0011	29,538,742
15 Mar 2024	0.0011	0.0012	0.0011	0.0012	0.0012	13,447,981
14 Mar 2024	0.0011	0.0012	0.0011	0.0012	0.0012	7,927,594
13 Mar 2024	0.0011	0.0012	0.0011	0.0011	0.0011	3,916,363
12 Mar 2024	0.0013	0.0013	0.0011	0.0012	0.0012	13,336,943
11 Mar 2024	0.0011	0.0012	0.0011	0.0011	0.0011	16,251,179
08 Mar 2024	0.0012	0.0013	0.0011	0.0012	0.0012	31,402,387
07 Mar 2024	0.0011	0.0012	0.0011	0.0012	0.0012	34,852,119
06 Mar 2024	0.0011	0.0012	0.0011	0.0011	0.0011	26,607,644
05 Mar 2024	0.0011	0.0012	0.0011	0.0012	0.0012	27,139,357
04 Mar 2024	0.0012	0.0013	0.0011	0.0012	0.0012	24,873,826
01 Mar 2024	0.0011	0.0013	0.0011	0.0012	0.0012	25,179,423
29 Feb 2024	0.0012	0.0013	0.0011	0.0012	0.0012	15,418,650
28 Feb 2024	0.0012	0.0013	0.0011	0.0013	0.0013	17,348,591
27 Feb 2024	0.0012	0.0013	0.0012	0.0013	0.0013	17,765,245
26 Feb 2024	0.0013	0.0013	0.0010	0.0013	0.0013	32,474,164
23 Feb 2024	0.0012	0.0013	0.0011	0.0012	0.0012	16,579,684
22 Feb 2024	0.0012	0.0013	0.0012	0.0012	0.0012	24,796,669
21 Feb 2024	0.0013	0.0014	0.0012	0.0013	0.0013	16,774,290
20 Feb 2024	0.0014	0.0014	0.0013	0.0014	0.0014	23,963,836
16 Feb 2024	0.0012	0.0014	0.0012	0.0014	0.0014	18,602,017
15 Feb 2024	0.0013	0.0014	0.0012	0.0013	0.0013	19,886,914
14 Feb 2024	0.0013	0.0014	0.0012	0.0014	0.0014	18,045,932
13 Feb 2024	0.0012	0.0014	0.0012	0.0013	0.0013	2,234,211
12 Feb 2024	0.0012	0.0014	0.0012	0.0013	0.0013	6,521,852
09 Feb 2024	0.0012	0.0014	0.0012	0.0012	0.0012	6,180,378
08 Feb 2024	0.0013	0.0014	0.0012	0.0012	0.0012	10,780,379
07 Feb 2024	0.0014	0.0014	0.0013	0.0014	0.0014	5,550,639
06 Feb 2024	0.0014	0.0014	0.0012	0.0014	0.0014	27,114,085
05 Feb 2024	0.0013	0.0014	0.0012	0.0014	0.0014	15,364,759
02 Feb 2024	0.0014	0.0015	0.0012	0.0014	0.0014	33,454,674
01 Feb 2024	0.0014	0.0015	0.0014	0.0014	0.0014	27,341,553
31 Jan 2024	0.0014	0.0016	0.0014	0.0015	0.0015	25,396,165
30 Jan 2024	0.0015	0.0015	0.0014	0.0014	0.0014	13,384,263
29 Jan 2024	0.0015	0.0016	0.0014	0.0015	0.0015	18,060,502
26 Jan 2024	0.0015	0.0016	0.0014	0.0015	0.0015	8,651,798
25 Jan 2024	0.0014	0.0016	0.0014	0.0016	0.0016	8,860,439
24 Jan 2024	0.0014	0.0015	0.0013	0.0014	0.0014	7,500,044
23 Jan 2024	0.0015	0.0016	0.0013	0.0015	0.0015	37,593,294
22 Jan 2024	0.0017	0.0017	0.0015	0.0016	0.0016	18,123,145
19 Jan 2024	0.0017	0.0017	0.0016	0.0017	0.0017	3,638,279
18 Jan 2024	0.0017	0.0017	0.0015	0.0016	0.0016	6,703,158
17 Jan 2024	0.0017	0.0017	0.0015	0.0015	0.0015	18,796,894
16 Jan 2024	0.0017	0.0018	0.0015	0.0017	0.0017	35,574,586
12 Jan 2024	0.0017	0.0018	0.0016	0.0017	0.0017	24,373,657
11 Jan 2024	0.0019	0.0019	0.0017	0.0018	0.0018	18,360,751
10 Jan 2024	0.0017	0.0018	0.0017	0.0018	0.0018	4,500,147
09 Jan 2024	0.0018	0.0019	0.0017	0.0017	0.0017	5,244,456
08 Jan 2024	0.0017	0.0019	0.0016	0.0018	0.0018	24,336,932
05 Jan 2024	0.0017	0.0018	0.0016	0.0016	0.0016	31,756,197
04 Jan 2024	0.0018	0.0019	0.0016	0.0017	0.0017	23,451,913
03 Jan 2024	0.0018	0.0018	0.0016	0.0017	0.0017	16,233,091
02 Jan 2024	0.0018	0.0018	0.0016	0.0018	0.0018	20,320,042
29 Dec 2023	0.0017	0.0018	0.0016	0.0017	0.0017	24,870,254
28 Dec 2023	0.0018	0.0019	0.0017	0.0017	0.0017	25,759,872
27 Dec 2023	0.0018	0.0019	0.0017	0.0018	0.0018	17,841,527
26 Dec 2023	0.0018	0.0020	0.0017	0.0018	0.0018	20,315,663
22 Dec 2023	0.0018	0.0020	0.0018	0.0019	0.0019	38,213,687
21 Dec 2023	0.0019	0.0020	0.0018	0.0019	0.0019	28,631,870
20 Dec 2023	0.0018	0.0020	0.0018	0.0020	0.0020	12,398,173
19 Dec 2023	0.0019	0.0021	0.0018	0.0019	0.0019	27,974,697
18 Dec 2023	0.0020	0.0022	0.0019	0.0019	0.0019	31,387,754
15 Dec 2023	0.0025	0.0025	0.0019	0.0022	0.0022	26,483,026
14 Dec 2023	0.0018	0.0020	0.0018	0.0019	0.0019	32,238,741
13 Dec 2023	0.0020	0.0021	0.0018	0.0019	0.0019	25,251,591
12 Dec 2023	0.0020	0.0021	0.0018	0.0019	0.0019	33,923,282
11 Dec 2023	0.0021	0.0022	0.0018	0.0019	0.0019	30,022,464
08 Dec 2023	0.0022	0.0023	0.0020	0.0021	0.0021	24,812,610
07 Dec 2023	0.0026	0.0027	0.0020	0.0022	0.0022	29,188,020
06 Dec 2023	0.0028	0.0029	0.0022	0.0026	0.0026	25,435,703
05 Dec 2023	0.0029	0.0032	0.0025	0.0028	0.0028	31,708,258
04 Dec 2023	0.0026	0.0032	0.0023	0.0030	0.0030	34,131,077
01 Dec 2023	0.0020	0.0026	0.0020	0.0025	0.0025	45,967,990
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,566.97+282.43(+1.63%)

CRUDE OIL83.77+0.20(+0.24%)

GOLD FUTURES2,344.00+1.50(+0.06%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,595.20+210.99(+0.41%)

Trending tickers

Ozop Energy Solutions, Inc. (OZSC)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,566.97
+282.43(+1.63%)

CRUDE OIL
83.77
+0.20(+0.24%)

GOLD FUTURES
2,344.00
+1.50(+0.06%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,595.20
+210.99(+0.41%)