Belpointe PREP (OZ)
63.90
-0.08 (-0.12%)
At close: Feb 21, 2025, 2:34 PM
OZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 64.25 | 64.25 | 63.86 | 63.98 | -0.45 | -0.70% | 15,751 |
| Feb 19, 2025 | 64.21 | 64.60 | 64.20 | 64.43 | 0.22 | 0.34% | 9,044 |
| Feb 18, 2025 | 64.41 | 64.75 | 64.18 | 64.21 | -0.29 | -0.45% | 8,800 |
| Feb 14, 2025 | 64.15 | 64.50 | 64.15 | 64.50 | 0.10 | 0.16% | 9,100 |
| Feb 13, 2025 | 64.40 | 64.40 | 64.25 | 64.40 | 0.42 | 0.66% | 4,215 |
| Feb 12, 2025 | 63.98 | 63.99 | 63.98 | 63.98 | -0.01 | -0.02% | 4,300 |
| Feb 11, 2025 | 63.75 | 63.99 | 63.09 | 63.99 | 0.49 | 0.77% | 2,408 |
| Feb 10, 2025 | 62.00 | 64.00 | 61.75 | 63.50 | 1.78 | 2.88% | 14,148 |
| Feb 7, 2025 | 61.17 | 61.72 | 61.17 | 61.72 | 0.17 | 0.28% | 900 |
| Feb 6, 2025 | 61.07 | 61.74 | 61.07 | 61.55 | -0.23 | -0.37% | 800 |
| Feb 5, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 61.70 | 62.00 | 61.70 | 61.78 | -0.11 | -0.18% | 12,700 |
| Feb 3, 2025 | 63.25 | 63.25 | 61.89 | 61.89 | 0.39 | 0.63% | 3,933 |
| Jan 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | -1.00 | -1.60% | 812 |
| Jan 30, 2025 | 62.40 | 62.50 | 61.50 | 62.50 | -1.40 | -2.19% | 2,034 |
| Jan 29, 2025 | 64.97 | 64.97 | 63.90 | 63.90 | -0.11 | -0.17% | 443 |
| Jan 28, 2025 | 63.75 | 64.01 | 63.75 | 64.01 | 2.51 | 4.08% | 400 |
| Jan 27, 2025 | 62.00 | 62.55 | 61.25 | 61.50 | 0.00 | 0.00% | 15,043 |
| Jan 24, 2025 | 61.74 | 61.75 | 60.50 | 61.50 | 0.00 | 0.00% | 9,600 |
| Jan 23, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 0.50 | 0.82% | 16,143 |
| Jan 22, 2025 | 61.38 | 61.93 | 60.50 | 61.00 | -0.70 | -1.13% | 17,410 |
| Jan 21, 2025 | 60.75 | 61.90 | 60.75 | 61.70 | 0.95 | 1.56% | 4,337 |
| Jan 17, 2025 | 61.50 | 61.50 | 60.51 | 60.75 | 0.25 | 0.41% | 2,008 |
| Jan 16, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | -0.53 | -0.87% | 7,300 |
| Jan 15, 2025 | 63.50 | 64.02 | 61.01 | 61.03 | -0.57 | -0.93% | 6,500 |
| Jan 14, 2025 | 64.00 | 64.00 | 60.97 | 61.60 | -0.95 | -1.52% | 19,944 |
| Jan 13, 2025 | 63.26 | 63.27 | 61.00 | 62.55 | -1.70 | -2.65% | 10,900 |
| Jan 10, 2025 | 63.05 | 64.75 | 62.01 | 64.25 | 1.24 | 1.97% | 14,543 |
| Jan 8, 2025 | 67.50 | 67.79 | 61.25 | 63.01 | -5.48 | -8.00% | 60,046 |
| Jan 7, 2025 | 69.00 | 69.00 | 68.00 | 68.49 | -0.02 | -0.03% | 5,013 |
| Jan 6, 2025 | 70.29 | 70.29 | 68.51 | 68.51 | -2.49 | -3.51% | 15,200 |
| Jan 3, 2025 | 71.56 | 71.56 | 69.50 | 71.00 | 0.50 | 0.71% | 19,800 |
| Jan 2, 2025 | 70.00 | 72.99 | 68.00 | 70.50 | -6.90 | -8.91% | 58,100 |
| Dec 31, 2024 | 74.50 | 77.45 | 74.50 | 77.40 | 1.40 | 1.84% | 30,147 |
| Dec 30, 2024 | 75.00 | 76.95 | 72.03 | 76.00 | 0.00 | 0.00% | 44,935 |
| Dec 27, 2024 | 76.76 | 76.76 | 75.01 | 76.00 | -0.88 | -1.14% | 4,928 |
| Dec 26, 2024 | 76.45 | 77.23 | 76.45 | 76.88 | -0.12 | -0.16% | 1,316 |
| Dec 24, 2024 | 76.53 | 77.00 | 76.45 | 77.00 | 1.00 | 1.32% | 4,200 |
| Dec 23, 2024 | 77.10 | 78.99 | 76.00 | 76.00 | -3.00 | -3.80% | 4,600 |
| Dec 20, 2024 | 78.40 | 79.00 | 76.46 | 79.00 | -0.01 | -0.01% | 12,500 |
| Dec 19, 2024 | 79.00 | 79.75 | 78.00 | 79.01 | 1.08 | 1.39% | 6,000 |
| Dec 18, 2024 | 80.88 | 80.88 | 77.93 | 77.93 | -2.12 | -2.65% | 5,342 |
| Dec 17, 2024 | 80.07 | 80.14 | 79.75 | 80.05 | -0.02 | -0.02% | 8,341 |
| Dec 16, 2024 | 79.00 | 80.07 | 79.00 | 80.07 | 1.61 | 2.05% | 9,200 |
| Dec 13, 2024 | 76.98 | 78.73 | 76.94 | 78.46 | 2.22 | 2.91% | 4,606 |
| Dec 12, 2024 | 76.89 | 76.89 | 76.01 | 76.24 | -0.26 | -0.34% | 4,042 |
| Dec 11, 2024 | 76.01 | 78.00 | 76.00 | 76.50 | -1.50 | -1.92% | 4,931 |
| Dec 10, 2024 | 73.52 | 78.65 | 73.52 | 78.00 | -2.00 | -2.50% | 4,300 |
| Dec 9, 2024 | 74.90 | 80.00 | 74.40 | 80.00 | 5.10 | 6.81% | 13,100 |
| Dec 6, 2024 | 74.48 | 74.95 | 74.48 | 74.90 | -0.10 | -0.13% | 2,400 |