$53.19
-1.81 (-3.29%)
At Close: Jan 22, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.03 | $57.00 | Friday, 22nd Jan 2021 OZON stock ended at $53.19. This is 3.29% less than the trading day before Thursday, 21st Jan 2021. During the day the stock fluctuated 9.09% from a day low at $51.04 to a day high of $55.68. |
| 90 days | $0.0010 | $57.00 | |
| 52 weeks | $0.0006 | $57.00 |
Historical Ozon Holdings Plc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2021 | $55.38 | $55.68 | $51.04 | $53.19 | 1 931 156 |
| Jan 21, 2021 | $55.50 | $57.00 | $54.60 | $55.00 | 1 573 932 |
| Jan 20, 2021 | $55.66 | $57.00 | $54.01 | $54.18 | 1 177 120 |
| Jan 19, 2021 | $52.31 | $56.48 | $52.26 | $54.01 | 1 919 602 |
| Jan 15, 2021 | $49.07 | $53.49 | $47.01 | $52.61 | 2 023 838 |
| Jan 14, 2021 | $48.00 | $50.56 | $47.51 | $49.42 | 1 250 126 |
| Jan 13, 2021 | $47.70 | $48.90 | $46.90 | $47.29 | 569 858 |
| Jan 12, 2021 | $45.42 | $48.52 | $45.21 | $48.21 | 1 413 558 |
| Jan 11, 2021 | $44.93 | $45.82 | $44.35 | $45.43 | 565 019 |
| Jan 08, 2021 | $44.87 | $47.50 | $44.33 | $45.75 | 1 283 437 |
| Jan 07, 2021 | $44.25 | $45.15 | $43.82 | $44.74 | 512 703 |
| Jan 06, 2021 | $44.47 | $45.56 | $43.43 | $43.78 | 761 686 |
| Jan 05, 2021 | $43.19 | $45.86 | $43.19 | $45.24 | 915 555 |
| Jan 04, 2021 | $43.68 | $44.01 | $42.56 | $43.49 | 830 644 |
| Dec 31, 2020 | $44.20 | $44.20 | $41.03 | $41.41 | 821 518 |
| Dec 30, 2020 | $43.74 | $45.16 | $43.73 | $44.01 | 643 005 |
| Dec 29, 2020 | $44.86 | $45.29 | $42.82 | $43.74 | 723 419 |
| Dec 28, 2020 | $43.01 | $45.40 | $42.79 | $44.91 | 1 422 589 |
| Dec 24, 2020 | $42.87 | $43.39 | $41.88 | $41.96 | 457 435 |
| Dec 23, 2020 | $42.63 | $43.56 | $41.69 | $42.71 | 1 212 700 |
| Dec 22, 2020 | $44.19 | $45.49 | $42.20 | $42.32 | 1 654 731 |
| Dec 21, 2020 | $43.18 | $44.77 | $43.10 | $43.84 | 1 063 314 |
| Dec 18, 2020 | $43.82 | $45.03 | $42.29 | $45.00 | 1 693 982 |
| Dec 17, 2020 | $45.84 | $46.17 | $43.75 | $44.50 | 1 036 973 |
| Dec 16, 2020 | $43.74 | $46.40 | $43.13 | $46.12 | 1 202 062 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use OZON stock historical prices to predict future price movements?
Trend Analysis: Examine the OZON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the OZON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy OZON