Roundhill Investments - G... (OZEM)
NASDAQ: OZEM
· Real-Time Price · USD
27.32
0.56 (2.10%)
At close: Sep 30, 2025, 3:59 PM
26.98
-1.26%
After-hours: Sep 30, 2025, 05:49 PM EDT
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.52 | 26.80 | 26.52 | 26.76 | 26.76 | 0.60% | 4,586 |
| Sep 26, 2025 | 26.34 | 26.61 | 26.34 | 26.60 | 26.60 | 0.34% | 7,445 |
| Sep 25, 2025 | 26.96 | 26.96 | 26.42 | 26.51 | 26.51 | -3.18% | 26,200 |
| Sep 24, 2025 | 27.24 | 27.41 | 27.13 | 27.38 | 27.38 | 0.59% | 5,700 |
| Sep 23, 2025 | 27.51 | 27.51 | 27.20 | 27.22 | 27.22 | -1.41% | 5,062 |
| Sep 22, 2025 | 27.30 | 27.74 | 27.27 | 27.61 | 27.61 | 2.72% | 16,100 |
| Sep 19, 2025 | 27.18 | 27.31 | 26.85 | 26.88 | 26.88 | -0.85% | 10,300 |
| Sep 18, 2025 | 26.72 | 27.11 | 26.72 | 27.11 | 27.11 | 3.59% | 20,746 |
| Sep 17, 2025 | 26.28 | 26.46 | 26.17 | 26.17 | 26.17 | 0.42% | 5,807 |
| Sep 16, 2025 | 25.93 | 26.28 | 25.93 | 26.06 | 26.06 | 1.01% | 10,315 |
| Sep 15, 2025 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | 0.04% | 5,100 |
| Sep 12, 2025 | 26.03 | 26.03 | 25.66 | 25.79 | 25.79 | -0.88% | 5,842 |
| Sep 11, 2025 | 25.78 | 26.14 | 25.78 | 26.02 | 26.02 | 0.50% | 3,700 |
| Sep 10, 2025 | 25.89 | 25.95 | 25.74 | 25.89 | 25.89 | -0.69% | 14,100 |
| Sep 9, 2025 | 25.91 | 26.07 | 25.91 | 26.07 | 26.07 | -0.23% | 2,800 |
| Sep 8, 2025 | 25.94 | 26.21 | 25.94 | 26.13 | 26.13 | -0.50% | 2,263 |
| 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 |