OZSC | Ozop Ener Sltn | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ozop Ener Sltn (OZSC)

OTC

$0.003-$0.00010 (-3.85%)

Price as of Nov 12, 2026

$29,483.00
Market Cap
-99.67%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
-35.90%

Low Price$0.002

High Price$0.005
3 Months
-91.96%

Low Price$0.002

High Price$0.03
1 Year
-99.67%

Low Price$0.005

High Price$0.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.002	0.003	0.002	0.003	-3.85%	8,310,589
11/11/2026	0.002	0.003	0.002	0.003	+36.84%	1,507,528
11/10/2026	0.002	0.002	0.002	0.002	-20.83%	6,777,187
11/09/2026	0.002	0.002	0.002	0.002	0.00%	296,152
11/06/2026	0.003	0.003	0.002	0.002	+6.19%	3,128,679
11/05/2026	0.003	0.003	0.002	0.002	+13.00%	630,562
11/04/2026	0.002	0.002	0.002	0.002	-23.08%	869,924
11/03/2026	0.003	0.003	0.002	0.003	-31.58%	13,818,417
11/02/2026	0.004	0.004	0.004	0.004	+22.58%	2,316,528
10/30/2026	0.004	0.004	0.003	0.003	-8.82%	554,461
10/29/2026	0.003	0.004	0.003	0.003	0.00%	2,196,787
10/28/2026	0.003	0.003	0.003	0.003	+17.24%	2,434,764
10/27/2026	0.003	0.005	0.003	0.003	-12.12%	4,598,239
10/26/2026	0.004	0.004	0.003	0.003	+1.54%	2,260,319
10/23/2026	0.004	0.005	0.003	0.003	-7.14%	1,945,557
10/22/2026	0.004	0.005	0.004	0.004	0.00%	523,402
10/21/2026	0.005	0.005	0.004	0.004	-7.89%	5,253,465
10/20/2026	0.004	0.005	0.004	0.004	+8.57%	174,224
10/19/2026	0.005	0.005	0.004	0.004	-12.50%	1,708,572
10/16/2026	0.004	0.005	0.004	0.004	0.00%	461,803
10/15/2026	0.005	0.005	0.004	0.004	-11.11%	815,855
10/14/2026	0.005	0.005	0.004	0.005	+12.50%	778,268
10/13/2026	0.004	0.004	0.004	0.004	+2.56%	333,611
10/12/2026	0.004	0.004	0.004	0.004	-2.50%	115,356
10/09/2026	0.005	0.005	0.004	0.004	-11.11%	377,046
10/08/2026	0.005	0.005	0.004	0.005	+28.57%	945,112
10/07/2026	0.005	0.005	0.003	0.004	-27.08%	1,327,566
10/06/2026	0.005	0.006	0.005	0.005	-4.00%	5,985,563
10/05/2026	0.006	0.006	0.004	0.005	0.00%	1,019,396
10/02/2026	0.007	0.007	0.005	0.005	-22.84%	3,924,266
10/01/2026	0.008	0.008	0.006	0.006	-13.60%	2,605,418
09/30/2026	0.007	0.008	0.007	0.008	+8.70%	715,048
09/29/2026	0.009	0.01	0.007	0.007	-19.77%	5,225,162
09/28/2026	0.009	0.01	0.009	0.009	-14.00%	258,689
09/25/2026	0.009	0.01	0.009	0.01	-11.97%	1,085,032
09/24/2026	0.02	0.02	0.008	0.01	+25.52%	5,125,937
09/23/2026	0.01	0.01	0.009	0.009	+1.69%	904,025
09/22/2026	0.01	0.01	0.008	0.009	-39.51%	2,529,843
09/21/2026	0.02	0.02	0.01	0.01	+5.70%	324,692
09/18/2026	0.02	0.02	0.01	0.01	-7.81%	1,662,622
09/17/2026	0.007	0.03	0.007	0.02	+89.70%	1,668,424
09/16/2026	0.008	0.009	0.007	0.008	+20.61%	835,586
09/15/2026	0.008	0.008	0.007	0.007	-18.52%	976,642
09/14/2026	0.010	0.010	0.008	0.008	-7.95%	1,121,393
09/11/2026	0.009	0.01	0.009	0.009	+1.15%	805,621
09/10/2026	0.01	0.01	0.009	0.009	-17.14%	746,897
09/09/2026	0.01	0.01	0.01	0.01	+5.00%	880,826
09/08/2026	0.01	0.01	0.01	0.01	-0.99%	683,335
09/04/2026	0.01	0.01	0.01	0.01	-8.18%	883,760
09/03/2026	0.01	0.01	0.01	0.01	-8.33%	916,058
09/02/2026	0.02	0.02	0.01	0.01	-10.01%	204,198
09/01/2026	0.02	0.02	0.01	0.01	-23.54%	2,980,923
08/31/2026	0.02	0.04	0.02	0.02	-37.71%	2,540,674
08/28/2026	0.02	0.03	0.01	0.03	+79.49%	1,502,162
08/27/2026	0.02	0.02	0.01	0.02	-13.33%	774,034
08/26/2026	0.03	0.03	0.02	0.02	-18.18%	540,027
08/25/2026	0.02	0.03	0.02	0.02	-4.76%	338,653
08/24/2026	0.03	0.03	0.02	0.02	-9.34%	200,169
08/21/2026	0.02	0.03	0.02	0.03	+6.17%	264,869
08/20/2026	0.02	0.03	0.02	0.02	-17.24%	123,042
08/19/2026	0.03	0.03	0.02	0.03	+6.23%	104,319
08/18/2026	0.02	0.03	0.02	0.03	+33.17%	167,489
08/17/2026	0.04	0.04	0.02	0.02	-34.08%	999,371
08/14/2026	0.03	0.04	0.03	0.03	-2.51%	398,285
08/13/2026	0.03	0.04	0.03	0.03	+2.57%	1,514,541
08/12/2026	0.04	0.04	0.03	0.03	-11.14%	999,647
08/11/2026	0.04	0.05	0.03	0.04	-12.50%	482,061
08/10/2026	0.04	0.07	0.03	0.04	+8.40%	313,207
08/07/2026	0.03	0.05	0.03	0.04	+10.15%	471,219
08/06/2026	0.04	0.04	0.03	0.03	-16.25%	188,560
08/05/2026	0.05	0.05	0.03	0.04	+1.52%	683,566
08/04/2026	0.05	0.05	0.04	0.04	-11.96%	408,361
08/03/2026	0.04	0.05	0.03	0.04	-10.50%	356,474
07/31/2026	0.05	0.05	0.04	0.05	+6.95%	173,923
07/30/2026	0.07	0.07	0.04	0.05	-2.81%	321,925
07/29/2026	0.07	0.07	0.05	0.05	-20.50%	183,411
07/28/2026	0.07	0.07	0.06	0.06	-12.25%	632,896
07/27/2026	0.08	0.08	0.06	0.07	-13.82%	270,162
07/24/2026	0.08	0.08	0.07	0.08	+3.90%	85,548
07/23/2026	0.07	0.08	0.07	0.08	-3.75%	72,661
07/22/2026	0.09	0.10	0.07	0.08	0.00%	213,636
07/21/2026	0.09	0.09	0.08	0.08	0.00%	34,703
07/20/2026	0.10	0.10	0.08	0.08	-16.48%	101,509
07/17/2026	0.08	0.10	0.08	0.10	+12.68%	114,704
07/16/2026	0.09	0.09	0.07	0.09	-3.41%	379,107
07/15/2026	0.10	0.10	0.09	0.09	-24.33%	56,910
07/14/2026	0.08	0.12	0.08	0.12	+32.15%	25,263
07/13/2026	0.11	0.11	0.09	0.09	-16.19%	332,810
07/10/2026	0.11	0.14	0.11	0.11	0.00%	157,439
07/09/2026	0.12	0.15	0.10	0.11	-12.69%	391,002
07/08/2026	0.12	0.15	0.10	0.12	+4.81%	435,528
07/07/2026	0.15	0.15	0.09	0.11	-30.46%	424,611
07/06/2026	0.16	0.18	0.16	0.17	-2.94%	8,619
07/02/2026	0.19	0.20	0.15	0.17	-19.05%	24,899
07/01/2026	0.20	0.23	0.15	0.21	+61.54%	29,252
06/30/2026	0.11	0.14	0.11	0.13	+19.06%	58,315
06/29/2026	0.14	0.15	0.10	0.11	-27.21%	272,723
06/26/2026	0.20	0.20	0.14	0.15	-9.09%	50,096
06/25/2026	0.18	0.19	0.17	0.17	-8.33%	10,069
06/24/2026	0.19	0.19	0.17	0.18	-5.26%	3,304