Get the Stockscreener App
0.2294
6.25%
-0.00365
Ozop Energy Solutions Inc Stock (OZSC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $0.2433 | $0.22 | $0.0233 | 13,249.0 | -5.58% |
| May 22, 2026 | $0.26 | $0.2141 | $0.0459 | 49,551.0 | -16.79% |
| May 21, 2026 | $0.30 | $0.27 | $0.03 | 16,265.0 | +0.00% |
| May 20, 2026 | $0.30 | $0.27 | $0.03 | 54,418.0 | +3.05% |
| May 19, 2026 | $0.30 | $0.265 | $0.035 | 21,381.0 | -6.31% |
| May 18, 2026 | $0.30 | $0.29 | $0.01 | 1,471.0 | +0.28% |
| May 15, 2026 | $0.32 | $0.285 | $0.035 | 15,071.0 | -9.91% |
| May 14, 2026 | $0.3499 | $0.27 | $0.0799 | 11,663.0 | -8.26% |
| May 13, 2026 | $0.3499 | $0.3107 | $0.0392 | 12,519.0 | +12.51% |
| May 12, 2026 | $0.35 | $0.29 | $0.06 | 21,495.0 | +3.84% |
| May 11, 2026 | $0.31 | $0.2696 | $0.0404 | 19,046.0 | +12.26% |
| May 08, 2026 | $0.2899 | $0.2668 | $0.0231 | 3,228.0 | +5.21% |
| May 07, 2026 | $0.2949 | $0.2459 | $0.049 | 3,459.0 | +3.13% |
| May 06, 2026 | $0.30 | $0.1959 | $0.1041 | 102,864.0 | -8.93% |
| May 05, 2026 | $0.35 | $0.2504 | $0.0996 | 42,818.0 | +3.85% |
| May 04, 2026 | $0.29 | $0.26 | $0.03 | 2,212.0 | -4.90% |
| May 01, 2026 | $0.3498 | $0.26 | $0.0898 | 52,649.0 | +5.15% |
| Apr 30, 2026 | $0.3351 | $0.26 | $0.0751 | 29,999.0 | -14.98% |
| Apr 29, 2026 | $0.36 | $0.2704 | $0.0896 | 14,901.0 | -14.41% |
Ozop Energy Solutions Inc Stock (OZSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ozop Energy Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OZSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ozop Energy Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ozop Energy Solutions Inc Stock (OZSC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.35 | $0.1959 | $0.1541 | 443,359.0 | -15.38% |
| Apr, 2026 | $0.55 | $0.1459 | $0.4041 | 1,026,571.0 | +75.08% |
| Mar, 2026 | $0.20 | $0.06 | $0.14 | 956,602.0 | +14.23% |
| Feb, 2026 | $0.47 | $0.11 | $0.36 | 336,476.0 | -74.00% |
| Jan, 2026 | $1.00 | $0.50 | $0.50 | 55,179.0 | +0.00% |
Ozop Energy Solutions Inc Stock (OZSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.00 | $0.005 | $0.995 | 156,074.2 | -25.00% |
| Nov, 2025 | $1.00 | $0.005 | $0.995 | 184,415.2 | +0.00% |
| Oct, 2025 | $1.00 | $0.005 | $0.995 | 243,769.0 | +100.00% |
| Sep, 2025 | $1.00 | $0.005 | $0.995 | 863,817.7 | -50.00% |
| Aug, 2025 | $1.50 | $0.50 | $1.00 | 307,052.5 | -33.33% |
| Jul, 2025 | $1.50 | $1.00 | $0.50 | 122,326.4 | +0.00% |
| Jun, 2025 | $1.50 | $1.00 | $0.50 | 46,615.6 | +0.00% |
| May, 2025 | $1.50 | $1.00 | $0.50 | 46,305.4 | +0.00% |
| Apr, 2025 | $1.50 | $0.50 | $1.00 | 148,723.1 | +0.00% |
| Mar, 2025 | $1.50 | $0.50 | $1.00 | 336,105.2 | +0.00% |
| Feb, 2025 | $2.50 | $1.00 | $1.50 | 236,686.4 | -40.00% |
| Jan, 2025 | $3.50 | $2.00 | $1.50 | 153,168.6 | -28.57% |
Ozop Energy Solutions Inc Stock (OZSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.50 | $0.0007 | $4.50 | 50,345,469.1 | -25.00% |
| Nov, 2024 | $5.00 | $3.50 | $1.50 | 80,416.4 | -20.00% |
| Oct, 2024 | $6.00 | $0.001 | $6.00 | 12,231,414.8 | -16.67% |
| Sep, 2024 | $7.50 | $5.00 | $2.50 | 54,175.8 | +0.00% |
| Aug, 2024 | $6.50 | $4.50 | $2.00 | 35,509.0 | +9.09% |
| Jul, 2024 | $6.50 | $4.00 | $2.50 | 68,880.4 | +22.22% |
| Jun, 2024 | $5.50 | $4.00 | $1.50 | 186,277.3 | -10.00% |
| May, 2024 | $11.00 | $4.00 | $7.00 | 241,585.6 | +11.11% |
| Apr, 2024 | $5.50 | $3.50 | $2.00 | 118,538.4 | -18.18% |
| Mar, 2024 | $6.50 | $4.50 | $2.00 | 92,556.7 | -8.33% |
| Feb, 2024 | $7.50 | $5.00 | $2.50 | 71,382.9 | -20.00% |
| Jan, 2024 | $9.50 | $6.50 | $3.00 | 74,306.4 | +430.93K% |
0.27%
0.34%
Cap:
|
Volume (24h):