Stockscreener 앱 받기
0.2322
1.29%
-0.000822
Ozop Energy Solutions Inc 주식 (OZSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $0.2433 | $0.215 | $0.0283 | 15,865.0 | -1.29% |
| 2026-05-22 | $0.26 | $0.2141 | $0.0459 | 49,551.0 | -16.79% |
| 2026-05-21 | $0.30 | $0.27 | $0.03 | 16,265.0 | +0.00% |
| 2026-05-20 | $0.30 | $0.27 | $0.03 | 54,418.0 | +3.05% |
| 2026-05-19 | $0.30 | $0.265 | $0.035 | 21,381.0 | -6.31% |
| 2026-05-18 | $0.30 | $0.29 | $0.01 | 1,471.0 | +0.28% |
| 2026-05-15 | $0.32 | $0.285 | $0.035 | 15,071.0 | -9.91% |
| 2026-05-14 | $0.3499 | $0.27 | $0.0799 | 11,663.0 | -8.26% |
| 2026-05-13 | $0.3499 | $0.3107 | $0.0392 | 12,519.0 | +12.51% |
| 2026-05-12 | $0.35 | $0.29 | $0.06 | 21,495.0 | +3.84% |
| 2026-05-11 | $0.31 | $0.2696 | $0.0404 | 19,046.0 | +12.26% |
| 2026-05-08 | $0.2899 | $0.2668 | $0.0231 | 3,228.0 | +5.21% |
| 2026-05-07 | $0.2949 | $0.2459 | $0.049 | 3,459.0 | +3.13% |
| 2026-05-06 | $0.30 | $0.1959 | $0.1041 | 102,864.0 | -8.93% |
| 2026-05-05 | $0.35 | $0.2504 | $0.0996 | 42,818.0 | +3.85% |
| 2026-05-04 | $0.29 | $0.26 | $0.03 | 2,212.0 | -4.90% |
| 2026-05-01 | $0.3498 | $0.26 | $0.0898 | 52,649.0 | +5.15% |
| 2026-04-30 | $0.3351 | $0.26 | $0.0751 | 29,999.0 | -14.98% |
| 2026-04-29 | $0.36 | $0.2704 | $0.0896 | 14,901.0 | -14.41% |
Ozop Energy Solutions Inc 주식 (OZSC) 연도별 가격 이력
이 심층 분석에서는 Ozop Energy Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OZSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ozop Energy Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ozop Energy Solutions Inc 주식 (OZSC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.35 | $0.1959 | $0.1541 | 445,975.0 | -11.54% |
| 2026-04 | $0.55 | $0.1459 | $0.4041 | 1,026,571.0 | +75.08% |
| 2026-03 | $0.20 | $0.06 | $0.14 | 956,602.0 | +14.23% |
| 2026-02 | $0.47 | $0.11 | $0.36 | 336,476.0 | -74.00% |
| 2026-01 | $1.00 | $0.50 | $0.50 | 55,179.0 | +0.00% |
Ozop Energy Solutions Inc 주식 (OZSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.005 | $0.995 | 156,074.2 | -25.00% |
| 2025-11 | $1.00 | $0.005 | $0.995 | 184,415.2 | +0.00% |
| 2025-10 | $1.00 | $0.005 | $0.995 | 243,769.0 | +100.00% |
| 2025-09 | $1.00 | $0.005 | $0.995 | 863,817.7 | -50.00% |
| 2025-08 | $1.50 | $0.50 | $1.00 | 307,052.5 | -33.33% |
| 2025-07 | $1.50 | $1.00 | $0.50 | 122,326.4 | +0.00% |
| 2025-06 | $1.50 | $1.00 | $0.50 | 46,615.6 | +0.00% |
| 2025-05 | $1.50 | $1.00 | $0.50 | 46,305.4 | +0.00% |
| 2025-04 | $1.50 | $0.50 | $1.00 | 148,723.1 | +0.00% |
| 2025-03 | $1.50 | $0.50 | $1.00 | 336,105.2 | +0.00% |
| 2025-02 | $2.50 | $1.00 | $1.50 | 236,686.4 | -40.00% |
| 2025-01 | $3.50 | $2.00 | $1.50 | 153,168.6 | -28.57% |
Ozop Energy Solutions Inc 주식 (OZSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.50 | $0.0007 | $4.50 | 50,345,469.1 | -25.00% |
| 2024-11 | $5.00 | $3.50 | $1.50 | 80,416.4 | -20.00% |
| 2024-10 | $6.00 | $0.001 | $6.00 | 12,231,414.8 | -16.67% |
| 2024-09 | $7.50 | $5.00 | $2.50 | 54,175.8 | +0.00% |
| 2024-08 | $6.50 | $4.50 | $2.00 | 35,509.0 | +9.09% |
| 2024-07 | $6.50 | $4.00 | $2.50 | 68,880.4 | +22.22% |
| 2024-06 | $5.50 | $4.00 | $1.50 | 186,277.3 | -10.00% |
| 2024-05 | $11.00 | $4.00 | $7.00 | 241,585.6 | +11.11% |
| 2024-04 | $5.50 | $3.50 | $2.00 | 118,538.4 | -18.18% |
| 2024-03 | $6.50 | $4.50 | $2.00 | 92,556.7 | -8.33% |
| 2024-02 | $7.50 | $5.00 | $2.50 | 71,382.9 | -20.00% |
| 2024-01 | $9.50 | $6.50 | $3.00 | 74,306.4 | +430.93K% |
0.27%
0.34%
자본화:
|
볼륨(24시간):