Get the Stockscreener App
28.73
0.55%
-0.1584
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History
The historical daily chart and data for Roundhill Glp 1 Weight Loss Etf stock (OZEM), show that the latest closing stock price as of October 14, 2026, is $28.73.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $37.15, occurred on January 22, 2026.
- The lowest Roundhill Glp 1 Weight Loss Etf stock price recorded was $20.01 on April 09, 2025. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 43.59% to $28.73 now.
- The 52-week high stock price for OZEM is $37.15, representing a 29.30% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for OZEM is $27.34, indicating a -4.85% decrease from the current share price, occurred on October 22, 2025.
- The closing price of Roundhill Glp 1 Weight Loss Etf (OZEM) stock in the beginning of 2025 was $24.43. The stock closed the year at $34.16, a gain of over 39.82% for the year.
The table below shows more information about OZEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $28.80 | $28.34 | $0.46 | 7,480.0 | -0.55% |
| Oct 13, 2026 | $29.28 | $28.69 | $0.59 | 45,090.0 | -1.60% |
| Oct 12, 2026 | $29.60 | $29.35 | $0.25 | 6,935.0 | -0.81% |
| Oct 09, 2026 | $29.66 | $29.08 | $0.58 | 4,739.0 | +1.06% |
| Oct 08, 2026 | $29.59 | $28.93 | $0.66 | 20,750.0 | -2.67% |
| Oct 07, 2026 | $30.34 | $29.95 | $0.395 | 12,330.0 | -0.04% |
| Oct 06, 2026 | $30.30 | $29.79 | $0.51 | 4,621.0 | +0.49% |
| Oct 05, 2026 | $30.00 | $29.65 | $0.3532 | 6,580.0 | +0.08% |
| Oct 02, 2026 | $30.22 | $29.84 | $0.3824 | 9,332.0 | -0.85% |
| Oct 01, 2026 | $30.47 | $30.13 | $0.3351 | 16,342.0 | -1.95% |
| Sep 30, 2026 | $31.11 | $30.76 | $0.3491 | 8,360.0 | +0.82% |
| Sep 29, 2026 | $30.84 | $30.35 | $0.49 | 12,666.0 | -1.15% |
| Sep 28, 2026 | $31.05 | $30.76 | $0.285 | 10,439.0 | -0.96% |
| Sep 25, 2026 | $31.46 | $30.98 | $0.485 | 7,489.0 | -0.34% |
| Sep 24, 2026 | $31.43 | $30.99 | $0.44 | 25,781.0 | -1.85% |
| Sep 23, 2026 | $32.13 | $31.71 | $0.42 | 12,395.0 | -0.84% |
| Sep 22, 2026 | $32.22 | $31.62 | $0.60 | 10,315.0 | +2.14% |
| Sep 21, 2026 | $31.50 | $31.26 | $0.24 | 9,012.0 | +0.60% |
| Sep 18, 2026 | $31.39 | $31.08 | $0.3063 | 34,908.0 | +0.26% |
| Sep 17, 2026 | $31.26 | $31.08 | $0.18 | 7,421.0 | +1.94% |
| Sep 16, 2026 | $31.09 | $30.50 | $0.595 | 8,161.0 | -1.40% |
| Sep 15, 2026 | $31.36 | $31.06 | $0.3022 | 4,601.0 | -1.05% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Glp 1 Weight Loss Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OZEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Glp 1 Weight Loss Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $30.47 | $28.34 | $2.13 | 134,199.0 | -6.68% |
| Sep, 2026 | $33.69 | $30.35 | $3.34 | 379,086.0 | -6.34% |
| Aug, 2026 | $34.49 | $31.45 | $3.04 | 390,335.0 | +3.53% |
| Jul, 2026 | $34.08 | $31.38 | $2.70 | 509,827.0 | -2.42% |
| Jun, 2026 | $32.81 | $29.63 | $3.18 | 532,995.0 | +2.46% |
| May, 2026 | $32.30 | $29.88 | $2.42 | 387,693.0 | +2.19% |
| Apr, 2026 | $32.64 | $29.68 | $2.96 | 330,319.0 | -0.38% |
| Mar, 2026 | $33.58 | $29.79 | $3.79 | 639,912.0 | -7.94% |
| Feb, 2026 | $36.09 | $33.20 | $2.89 | 556,529.0 | -5.65% |
| Jan, 2026 | $37.15 | $34.12 | $3.03 | 723,672.0 | +5.16% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.49 | $32.08 | $4.41 | 454,463.0 | +3.43% |
| Nov, 2025 | $33.70 | $28.75 | $4.95 | 304,602.0 | +16.08% |
| Oct, 2025 | $29.53 | $27.34 | $2.19 | 220,085.0 | +5.11% |
| Sep, 2025 | $27.74 | $25.66 | $2.08 | 170,185.0 | +5.56% |
| Aug, 2025 | $25.98 | $23.22 | $2.76 | 392,563.0 | +7.30% |
| Jul, 2025 | $26.94 | $24.06 | $2.88 | 285,932.0 | -4.35% |
| Jun, 2025 | $27.78 | $24.77 | $3.01 | 203,098.0 | +2.11% |
| May, 2025 | $25.66 | $23.07 | $2.59 | 289,567.0 | -2.06% |
| Apr, 2025 | $25.22 | $20.01 | $5.21 | 288,857.0 | +6.59% |
| Mar, 2025 | $26.09 | $23.21 | $2.88 | 211,979.0 | -8.54% |
| Feb, 2025 | $26.14 | $24.02 | $2.12 | 215,215.0 | +5.55% |
| Jan, 2025 | $24.99 | $23.21 | $1.78 | 353,334.0 | +0.62% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.45 | $24.23 | $3.22 | 503,396.0 | -9.11% |
| Nov, 2024 | $27.74 | $24.55 | $3.19 | 731,273.0 | -2.45% |
| Oct, 2024 | $29.21 | $26.90 | $2.31 | 992,952.0 | -0.91% |
| Sep, 2024 | $28.82 | $27.20 | $1.62 | 451,741.0 | -4.33% |
| Aug, 2024 | $28.98 | $25.17 | $3.81 | 670,568.0 | +6.54% |
| Jul, 2024 | $28.66 | $26.33 | $2.33 | 1,163,496.0 | +1.61% |
| Jun, 2024 | $27.15 | $24.99 | $2.16 | 1,344,905.0 | +6.68% |
| May, 2024 | $25.35 | $24.51 | $0.84 | 665,492.0 | +0.00% |
0.71%
0.04%
Cap:
|
Volume (24h):