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

Ozon Holdings Plc ADR (NQ: OZON )

11.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 25, 2022 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 (%)
Jul 30, 2021 52.63 52.95 51.92 52.21 410,779 -1.02(-1.92%)
Jul 29, 2021 53.85 53.98 52.65 53.23 598,796 +0.61(+1.16%)
Jul 28, 2021 52.03 52.94 51.70 52.62 507,246 +0.94(+1.82%)
Jul 27, 2021 52.34 53.21 51.22 51.68 714,435 -0.99(-1.88%)
Jul 26, 2021 53.04 53.12 50.91 52.67 828,600 -0.96(-1.79%)
Jul 23, 2021 53.72 54.06 52.96 53.63 551,823 -0.25(-0.46%)
Jul 22, 2021 53.48 54.00 52.80 53.88 292,910 +0.39(+0.73%)
Jul 21, 2021 53.59 53.71 53.04 53.49 295,229 -0.26(-0.48%)
Jul 20, 2021 53.62 54.05 53.00 53.75 416,855 +0.48(+0.90%)
Jul 19, 2021 52.62 53.42 52.08 53.27 369,765 -0.63(-1.17%)
Jul 16, 2021 54.08 54.10 53.37 53.90 492,399 +0.23(+0.43%)
Jul 15, 2021 54.34 54.40 53.33 53.67 446,490 -0.58(-1.07%)
Jul 14, 2021 54.53 54.74 54.10 54.25 555,255 +0.35(+0.65%)
Jul 13, 2021 54.54 54.86 53.87 53.90 603,662 -0.99(-1.80%)
Jul 12, 2021 55.58 55.70 54.62 54.89 194,168 -0.70(-1.27%)
Jul 09, 2021 55.66 55.95 54.95 55.59 249,439 +0.84(+1.52%)
Jul 08, 2021 53.70 55.04 53.51 54.76 719,842 -0.93(-1.67%)
Jul 07, 2021 57.16 57.23 54.80 55.69 424,474 -1.05(-1.85%)
Jul 06, 2021 58.12 58.19 55.82 56.74 544,895 -1.44(-2.48%)
Jul 02, 2021 58.37 58.65 57.96 58.18 384,612 +0.20(+0.34%)
Jul 01, 2021 58.83 58.97 57.42 57.98 563,981 -0.64(-1.09%)
Jun 30, 2021 59.67 59.74 58.45 58.62 675,242 -0.65(-1.10%)
Jun 29, 2021 60.27 60.43 59.06 59.27 663,140 -1.29(-2.13%)
Jun 28, 2021 58.93 60.77 58.91 60.56 949,544 +2.34(+4.02%)
Jun 25, 2021 60.01 60.06 57.91 58.22 689,686 -1.38(-2.32%)
Jun 24, 2021 58.50 60.47 58.42 59.60 1,094,603 +1.34(+2.30%)
Jun 23, 2021 58.80 59.74 57.70 58.26 895,801 -0.42(-0.72%)
Jun 22, 2021 57.80 58.71 57.80 58.68 422,404 +0.76(+1.31%)
Jun 21, 2021 58.26 58.74 57.37 57.92 491,238 -0.32(-0.55%)
Jun 18, 2021 57.52 58.92 57.32 58.24 1,431,981 +0.65(+1.13%)
Jun 17, 2021 56.60 57.80 56.40 57.59 1,086,573 +0.55(+0.96%)
Jun 16, 2021 56.58 57.62 56.45 57.04 653,122 +0.57(+1.01%)
Jun 15, 2021 57.31 57.43 55.58 56.47 531,987 -1.25(-2.17%)
Jun 14, 2021 57.18 57.73 57.01 57.72 440,277 +0.35(+0.61%)
Jun 11, 2021 58.11 58.32 56.94 57.37 429,025 -0.47(-0.81%)
Jun 10, 2021 57.21 58.16 57.01 57.84 648,836 +0.31(+0.54%)
Jun 09, 2021 58.00 58.44 57.07 57.53 798,991 -0.43(-0.74%)
Jun 08, 2021 56.06 58.00 55.97 57.96 1,526,498 +2.01(+3.59%)
Jun 07, 2021 55.43 56.13 54.69 55.95 742,704 +0.23(+0.41%)
Jun 04, 2021 54.40 56.00 54.37 55.72 1,165,552 +1.48(+2.73%)
Jun 03, 2021 54.92 54.98 53.23 54.24 1,085,823 -0.98(-1.77%)
Jun 02, 2021 53.46 55.35 53.43 55.22 1,564,685 +1.23(+2.28%)
Jun 01, 2021 53.70 54.00 52.42 53.99 1,144,702 +0.92(+1.73%)
May 28, 2021 52.65 53.95 52.49 53.07 1,220,278 +0.55(+1.05%)
May 27, 2021 54.46 54.54 51.80 52.52 4,010,387 -2.18(-3.99%)
May 26, 2021 54.66 55.88 54.61 54.70 1,546,056 +0.17(+0.31%)
May 25, 2021 57.27 57.72 54.44 54.53 1,343,637 -2.19(-3.86%)
May 24, 2021 56.18 57.52 55.94 56.72 1,138,163 +1.93(+3.52%)
May 21, 2021 55.66 56.83 54.67 54.79 1,176,934 +0.20(+0.37%)
May 20, 2021 53.60 55.03 53.56 54.59 1,177,404 +1.44(+2.71%)
May 19, 2021 51.12 54.29 50.56 53.15 3,703,811 +1.44(+2.78%)
May 18, 2021 53.51 54.23 51.57 51.71 2,869,967 -2.68(-4.93%)
May 17, 2021 55.50 55.56 53.44 54.39 1,399,739 -1.44(-2.58%)
May 14, 2021 55.00 56.03 54.78 55.83 640,354 +1.97(+3.66%)
May 13, 2021 54.74 55.60 52.51 53.86 1,005,269 -0.65(-1.19%)
May 12, 2021 57.01 57.04 53.80 54.51 1,753,696 -1.53(-2.73%)
May 11, 2021 53.40 56.71 52.61 56.04 1,238,798 +2.41(+4.49%)
May 10, 2021 57.07 57.07 53.51 53.63 1,796,094 -4.09(-7.09%)
May 07, 2021 60.00 60.58 57.56 57.72 1,152,390 -1.28(-2.17%)
May 06, 2021 59.16 60.16 57.80 59.00 1,483,167 +0.26(+0.44%)
May 05, 2021 60.45 60.95 58.59 58.74 822,304 -1.42(-2.36%)
May 04, 2021 60.83 61.06 59.51 60.16 796,275 +0.02(+0.03%)
May 03, 2021 62.57 62.64 59.54 60.14 437,077 -2.05(-3.30%)
Apr 30, 2021 61.08 63.17 60.76 62.19 622,700 -0.17(-0.27%)
Apr 29, 2021 64.68 64.82 61.86 62.36 816,613 -2.01(-3.12%)
Apr 28, 2021 65.09 65.30 62.92 64.37 588,531 -1.10(-1.68%)
Apr 27, 2021 66.81 67.40 64.76 65.47 470,790 -0.76(-1.15%)
Apr 26, 2021 65.62 67.85 65.62 66.23 758,038 +0.76(+1.16%)
Apr 23, 2021 63.16 65.67 63.07 65.47 1,439,000 +3.26(+5.24%)
Apr 22, 2021 61.89 63.99 61.35 62.21 825,843 +0.84(+1.37%)
Apr 21, 2021 59.54 61.46 58.83 61.37 425,598 +1.49(+2.49%)
Apr 20, 2021 59.40 60.54 58.07 59.88 952,739 -1.32(-2.16%)
Apr 19, 2021 61.61 62.08 59.37 61.20 611,291 -1.55(-2.47%)
Apr 16, 2021 61.74 63.63 61.52 62.75 434,400 +0.68(+1.10%)
Apr 15, 2021 61.60 62.24 60.01 62.07 1,130,921 -0.39(-0.62%)
Apr 14, 2021 62.93 63.42 60.65 62.46 951,792 +0.32(+0.51%)
Apr 13, 2021 61.78 63.85 61.33 62.14 1,026,436 +1.25(+2.05%)
Apr 12, 2021 61.29 61.96 60.11 60.89 778,127 +0.16(+0.26%)
Apr 09, 2021 57.68 60.82 57.35 60.73 1,328,100 +2.77(+4.78%)
Apr 08, 2021 59.65 59.86 57.82 57.96 1,138,390 -1.08(-1.83%)
Apr 07, 2021 57.50 59.79 56.92 59.04 1,381,741 +1.14(+1.97%)
Apr 06, 2021 56.29 58.39 56.00 57.90 1,030,051 +0.18(+0.31%)
Apr 05, 2021 57.91 58.14 57.08 57.72 625,408 -0.28(-0.48%)
Apr 01, 2021 57.62 58.97 56.82 58.00 740,200 +1.93(+3.44%)
Mar 31, 2021 53.80 57.63 53.78 56.07 1,100,236 +3.17(+5.99%)
Mar 30, 2021 54.00 54.04 51.35 52.90 976,077 +0.28(+0.53%)
Mar 29, 2021 53.21 53.35 52.11 52.62 629,653 +0.18(+0.34%)
Mar 26, 2021 52.40 52.63 50.56 52.44 763,000 +0.87(+1.69%)
Mar 25, 2021 50.61 52.37 49.94 51.57 920,855 +0.54(+1.06%)
Mar 24, 2021 54.21 54.59 50.84 51.03 789,527 -2.64(-4.92%)
Mar 23, 2021 54.27 54.99 53.26 53.67 672,758 -1.86(-3.35%)
Mar 22, 2021 56.95 57.19 55.32 55.53 614,284 -0.88(-1.56%)
Mar 19, 2021 56.76 57.78 55.69 56.41 1,772,300 +0.35(+0.62%)
Mar 18, 2021 56.03 58.73 55.91 56.06 1,539,153 -0.46(-0.81%)
Mar 17, 2021 54.56 57.40 54.03 56.52 799,500 -0.49(-0.86%)
Mar 16, 2021 57.88 58.63 55.72 57.01 710,671 -0.23(-0.40%)
Mar 15, 2021 57.36 58.18 56.72 57.24 831,747 +0.83(+1.47%)
Mar 12, 2021 54.50 56.67 53.98 56.41 964,800 +1.14(+2.06%)
Mar 11, 2021 53.38 55.78 53.12 55.27 776,418 +3.11(+5.96%)
Mar 10, 2021 53.40 54.49 51.73 52.16 819,279 +0.51(+0.99%)
Mar 09, 2021 52.77 53.18 50.50 51.65 2,110,304 +1.52(+3.03%)
Mar 08, 2021 55.21 55.46 49.95 50.13 1,715,255 -4.69(-8.56%)
Mar 05, 2021 57.03 57.71 52.01 54.82 2,395,100 -1.60(-2.84%)
Mar 04, 2021 60.11 61.23 55.13 56.42 1,557,096 -3.83(-6.36%)
Mar 03, 2021 63.50 63.72 60.07 60.25 618,065 -1.92(-3.09%)
Mar 02, 2021 63.37 65.20 61.76 62.17 1,122,285 -0.98(-1.55%)
Mar 01, 2021 61.71 63.83 61.03 63.15 1,050,711 +3.80(+6.40%)
Feb 26, 2021 57.80 60.75 56.02 59.35 1,442,900 +1.57(+2.72%)
Feb 25, 2021 61.55 62.89 57.12 57.78 1,431,353 -3.99(-6.46%)
Feb 24, 2021 63.15 63.79 61.06 61.77 1,355,263 -0.53(-0.85%)
Feb 23, 2021 62.13 64.76 58.50 62.30 1,529,688 -4.09(-6.16%)
Feb 22, 2021 64.88 67.79 63.66 66.39 1,743,605 -0.09(-0.14%)
Feb 19, 2021 62.42 66.87 61.88 66.48 1,966,000 +4.80(+7.78%)
Feb 18, 2021 62.06 62.48 60.43 61.68 1,736,388 +1.02(+1.68%)
Feb 17, 2021 62.51 62.62 59.52 60.66 3,500,241 -4.43(-6.81%)
Feb 16, 2021 65.00 65.67 63.26 65.09 1,068,298 +0.60(+0.93%)
Feb 12, 2021 64.03 65.92 63.01 64.49 815,700 +0.49(+0.77%)
Feb 11, 2021 65.50 66.30 63.62 64.00 973,283 -1.80(-2.74%)
Feb 10, 2021 66.41 66.98 63.46 65.80 1,818,060 +2.81(+4.46%)
Feb 09, 2021 67.97 68.62 62.51 62.99 2,260,449 -3.65(-5.48%)
Feb 08, 2021 64.91 68.77 64.70 66.64 2,204,875 +3.65(+5.79%)
Feb 05, 2021 57.74 63.16 57.04 62.99 1,829,900 +7.11(+12.72%)
Feb 04, 2021 53.07 55.93 53.07 55.88 686,181 +2.81(+5.29%)
Feb 03, 2021 53.00 53.60 52.20 53.07 557,476 +0.37(+0.70%)
Feb 02, 2021 52.39 53.48 51.58 52.70 1,033,859 +1.88(+3.70%)
Feb 01, 2021 49.92 51.00 49.73 50.82 1,058,724 +2.48(+5.13%)
Jan 29, 2021 50.11 51.26 47.20 48.34 1,101,400 -2.05(-4.07%)
Jan 28, 2021 48.33 51.30 48.33 50.39 1,366,636 +3.99(+8.60%)
Jan 27, 2021 49.51 50.26 46.17 46.40 1,484,609 -5.28(-10.22%)
Jan 26, 2021 53.83 54.06 51.51 51.68 653,203 -1.31(-2.47%)
Jan 25, 2021 54.01 55.42 51.78 52.99 1,109,699 -0.20(-0.38%)
Jan 22, 2021 55.38 55.68 51.04 53.19 1,937,900 -1.81(-3.29%)
Jan 21, 2021 55.50 57.00 54.60 55.00 1,574,557 +0.82(+1.51%)
Jan 20, 2021 55.66 57.00 54.01 54.18 1,180,820 +0.17(+0.31%)
Jan 19, 2021 52.31 56.48 52.26 54.01 1,920,083 +1.40(+2.66%)
Jan 15, 2021 49.07 53.49 47.01 52.61 2,027,800 +3.19(+6.45%)
Jan 14, 2021 48.00 50.56 47.51 49.42 1,251,530 +2.13(+4.50%)
Jan 13, 2021 47.70 48.90 46.90 47.29 572,255 -0.92(-1.91%)
Jan 12, 2021 45.42 48.52 45.21 48.21 1,414,927 +2.78(+6.12%)
Jan 11, 2021 44.93 45.82 44.35 45.43 566,504 -0.32(-0.70%)
Jan 08, 2021 44.87 47.50 44.33 45.75 1,284,700 +1.01(+2.26%)
Jan 07, 2021 44.25 45.15 43.82 44.74 518,130 +0.96(+2.19%)
Jan 06, 2021 44.47 45.56 43.43 43.78 762,029 -1.46(-3.23%)
Jan 05, 2021 43.19 45.86 43.19 45.24 912,672 +1.75(+4.02%)
Jan 04, 2021 43.68 44.01 42.56 43.49 829,602 +2.08(+5.02%)
Dec 31, 2020 41.41 41.41 41.41 642,904 -2.60(-5.91%)
Dec 30, 2020 43.74 45.16 43.73 44.01 642,904 +0.27(+0.62%)
Dec 29, 2020 44.86 45.29 42.82 43.74 722,681 -1.17(-2.61%)
Dec 28, 2020 43.01 45.40 42.79 44.91 1,424,391 +2.95(+7.03%)
Dec 24, 2020 42.87 43.39 41.88 41.96 457,400 -0.75(-1.76%)
Dec 23, 2020 42.63 43.56 41.69 42.71 1,212,681 +0.39(+0.92%)
Dec 22, 2020 44.19 45.49 42.20 42.32 1,651,681 -1.52(-3.47%)
Dec 21, 2020 43.18 44.77 43.10 43.84 1,059,428 -1.16(-2.58%)
Dec 18, 2020 43.82 45.02 42.29 45.00 1,693,900 +0.50(+1.12%)
Dec 17, 2020 45.84 46.17 43.75 44.50 1,031,575 -1.62(-3.51%)
Dec 16, 2020 43.74 46.40 43.13 46.12 1,201,118 +1.77(+3.99%)
Dec 15, 2020 42.01 44.64 41.90 44.35 1,041,373 +2.94(+7.10%)
Dec 14, 2020 43.75 43.75 40.60 41.41 1,463,171 -2.00(-4.61%)
Dec 11, 2020 45.04 45.35 42.30 43.41 1,014,900 -1.57(-3.49%)
Dec 10, 2020 44.93 46.14 44.25 44.98 877,765 +0.13(+0.29%)
Dec 09, 2020 48.00 48.85 44.14 44.85 1,632,113 -3.14(-6.54%)
Dec 08, 2020 45.77 48.25 45.15 47.99 1,621,936 +1.87(+4.05%)
Dec 07, 2020 48.00 48.48 45.38 46.12 1,292,432 -1.73(-3.62%)
Dec 04, 2020 49.75 51.04 46.23 47.85 3,037,100 -1.48(-3.00%)
Dec 03, 2020 44.26 49.40 43.76 49.33 5,780,813 +6.52(+15.23%)
Dec 02, 2020 39.79 43.23 39.70 42.81 1,885,852 +2.62(+6.52%)
Dec 01, 2020 40.00 40.59 39.87 40.19 1,641,414 +0.17(+0.42%)
Nov 30, 2020 39.61 41.20 39.33 40.02 2,537,098 +0.02(+0.05%)
Nov 27, 2020 38.90 40.77 38.09 40.00 1,430,300 +0.99(+2.54%)
Nov 25, 2020 41.00 41.13 38.51 39.01 3,804,800 -1.17(-2.91%)
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.