Roundhill Investments - G... (OZEM)
NASDAQ: OZEM
· Real-Time Price · USD
26.21
-0.05 (-0.18%)
At close: Sep 08, 2025, 3:57 PM
26.13
-0.31%
After-hours: Sep 08, 2025, 04:10 PM EDT
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.32 | 26.32 | 26.00 | 26.26 | 26.26 | 0.27% | 3,262 |
| Sep 4, 2025 | 26.29 | 26.29 | 26.02 | 26.19 | 26.19 | -0.68% | 3,331 |
| Sep 3, 2025 | 26.56 | 26.56 | 26.34 | 26.37 | 26.37 | 0.57% | 6,300 |
| Sep 2, 2025 | 26.00 | 26.31 | 25.88 | 26.22 | 26.22 | 1.31% | 5,924 |
| Aug 29, 2025 | 25.88 | 25.92 | 25.74 | 25.88 | 25.88 | 0.43% | 12,321 |
| Aug 28, 2025 | 25.85 | 25.97 | 25.73 | 25.77 | 25.77 | -0.19% | 5,000 |
| Aug 27, 2025 | 25.70 | 25.87 | 25.68 | 25.82 | 25.82 | 0.78% | 4,500 |
| Aug 26, 2025 | 25.24 | 25.62 | 25.24 | 25.62 | 25.62 | 0.91% | 2,925 |
| Aug 25, 2025 | 25.78 | 25.91 | 25.36 | 25.39 | 25.39 | -1.86% | 5,300 |
| Aug 22, 2025 | 25.83 | 25.98 | 25.71 | 25.87 | 25.87 | 1.53% | 11,535 |
| Aug 21, 2025 | 25.17 | 25.50 | 25.17 | 25.48 | 25.48 | 1.03% | 3,716 |
| Aug 20, 2025 | 25.10 | 25.23 | 25.05 | 25.22 | 25.22 | 0.44% | 6,600 |
| Aug 19, 2025 | 25.46 | 25.46 | 25.02 | 25.11 | 25.11 | -2.18% | 31,705 |
| Aug 18, 2025 | 25.54 | 25.77 | 25.54 | 25.67 | 25.67 | 1.74% | 29,343 |
| Aug 15, 2025 | 24.83 | 25.28 | 24.83 | 25.23 | 25.23 | 2.64% | 7,390 |
| Aug 14, 2025 | 24.47 | 24.61 | 24.30 | 24.58 | 24.58 | -0.12% | 14,115 |
| Aug 13, 2025 | 24.33 | 24.64 | 24.33 | 24.61 | 24.61 | 2.50% | 4,900 |
| Aug 12, 2025 | 23.74 | 24.01 | 23.72 | 24.01 | 24.01 | 1.35% | 5,900 |
| Aug 11, 2025 | 23.82 | 23.89 | 23.60 | 23.69 | 23.69 | -0.55% | 19,011 |
| Aug 8, 2025 | 23.72 | 23.84 | 23.54 | 23.82 | 23.82 | 1.49% | 37,600 |