Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Ozon Holdings PLC (OZONDR)

	Symbol	Exchange	Currency
	OZON	NASDAQ	USD	Real-time
	OZONDR	Moscow	RUB	Real-time

Add to/Remove from a Portfolio Add to Watchlist

940.00 +3.00 +0.32%

20/05 - Closed. Currency in RUB ( Disclaimer )

Type: Equity

Market: Russia

ISIN: US69269L1044

Volume: 114,575
Bid/Ask: 0.00 / 0.00
Day's Range: 905.00 - 950.00

Overview
Profile
Historical Data
Index Component

OZONDR Historical Data

Get free historical data for OZON. You'll find the closing price, open, high, low, change and %change of the Ozon Holdings PLC Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 20, 2022	940.00	943.00	950.00	905.00	114.58K	0.32%
May 19, 2022	937.00	974.50	974.50	921.50	106.88K	-3.20%
May 18, 2022	968.00	944.50	1,028.00	932.00	279.51K	2.81%
May 17, 2022	941.50	902.00	945.00	902.00	140.82K	4.73%
May 16, 2022	899.00	898.00	916.00	881.50	94.30K	2.16%
May 13, 2022	880.00	887.00	915.00	871.00	80.12K	0.00%
May 12, 2022	880.00	934.00	934.00	831.00	115.56K	-5.43%
May 11, 2022	930.50	953.00	985.00	904.00	135.65K	-1.17%
May 06, 2022	941.50	965.00	969.50	928.50	134.91K	-2.44%
May 05, 2022	965.00	986.50	1,009.00	960.50	134.38K	-1.93%
May 04, 2022	984.00	1,022.50	1,045.00	984.00	108.56K	-3.72%
Apr 29, 2022	1,022.00	1,025.00	1,054.50	1,001.00	117.84K	0.69%
Apr 28, 2022	1,015.00	1,052.50	1,145.00	1,005.50	364.43K	7.98%
May 20, 2022	940.00	943.00	950.00	905.00	114.58K	0.32%
May 19, 2022	937.00	974.50	974.50	921.50	106.88K	-3.20%
May 18, 2022	968.00	944.50	1,028.00	932.00	279.51K	2.81%
May 17, 2022	941.50	902.00	945.00	902.00	140.82K	4.73%
May 16, 2022	899.00	898.00	916.00	881.50	94.30K	2.16%
May 13, 2022	880.00	887.00	915.00	871.00	80.12K	0.00%
May 12, 2022	880.00	934.00	934.00	831.00	115.56K	-5.43%
May 11, 2022	930.50	953.00	985.00	904.00	135.65K	-1.17%
May 06, 2022	941.50	965.00	969.50	928.50	134.91K	-2.44%
May 05, 2022	965.00	986.50	1,009.00	960.50	134.38K	-1.93%
May 04, 2022	984.00	1,022.50	1,045.00	984.00	108.56K	-3.72%
Apr 29, 2022	1,022.00	1,025.00	1,054.50	1,001.00	117.84K	0.69%
Apr 28, 2022	1,015.00	1,052.50	1,145.00	1,005.50	364.43K	-2.07%
Apr 27, 2022	1,036.50	937.50	1,056.00	937.50	263.07K	10.56%
Apr 26, 2022	937.50	931.00	980.00	905.00	256.21K	0.05%
Apr 25, 2022	937.00	994.50	997.50	914.00	241.71K	-6.30%
Apr 22, 2022	1,000.00	1,053.00	1,059.00	990.00	127.52K	-5.03%

Highest: 1,145.00

Lowest: 831.00

Difference: 314.00

Average: 950.60

Change %: -10.73

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

OZON Comments

Write your thoughts about Ozon Holdings PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	2,030.37	-35.25	-1.71%
NSE All Share	52,979.96	-295.53	-0.55%
US 30	31,479.8	+217.9	+0.70%
US 500	3,939.2	+37.8	+0.97%
FTSE 100	7,389.98	+87.24	+1.19%
DAX	13,981.91	+99.61	+0.72%
South Africa Top 40	60,999.46	-726.06	-1.18%

Brent Oil	110.20	+0.21	+0.19%
Crude Oil WTI	110.39	+0.11	+0.10%
Gold	1,844.44	+2.34	+0.13%
Silver	21.802	+0.128	+0.59%
Copper	4.3148	+0.0106	+0.25%
London Cocoa	1,719.00	-24.00	-1.38%
London Wheat	336.50	+0.20	+0.06%

USD/NGN	415.120	+0.000	+0.00%
EUR/USD	1.0575	+0.0015	+0.14%
GBP/USD	1.2508	+0.0021	+0.17%
EUR/NGN	439.440	+2.510	+0.57%
USD/CAD	1.2814	-0.0022	-0.17%
GBP/JPY	159.97	+0.32	+0.20%
AUD/USD	0.7065	+0.0032	+0.46%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	24.20	-0.20	-0.82%
UBA	7.90	-0.05	-0.63%
FBN Holdings	12.00	0.00	0.00%
Guaranty Trust Holding	23.65	-0.20	-0.84%
Sterling Bank	1.560	0.000	0.00%
Dangote Cement	300.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	OZONDR	940.00	+3.00	+0.32%

Market Movers

Name	Last	Chg. %	Vol.
Jaiz Bank	0.85	+8.43%	142.36M
FBN Holdings	12.00	0.00%	9.17M
Zenith Bank	24.20	-0.82%	6.98M
Guaranty Trust Holding	23.65	-0.84%	5.54M
MTN Nigeria	246.00	-7.78%	1.85M
Airtel Africa	1,490.00	+5.00%	701.95K
Nestle Nigeria	1,401.50	+0.01%	79.16K

Name	Last	Chg. %	Vol.
Neimeth	1.76	+10.00%	898.27K
Industrial Medical Gases Nigeria	10.00	+9.89%	131.48K
Conoil	31.15	+9.88%	114.53K
Linkassure	0.67	+9.84%	214.00K
McNichols	1.90	+9.79%	3.81M
Cutix	2.920	+9.77%	2.26M
Nem	4.390	+9.75%	8.50M

Name	Last	Chg. %	Vol.
Nigerian Breweries	69.30	-10.00%	148.86K
Notore Chemical Industries	56.25	-10.00%	1.07K
Presco	180.00	-10.00%	189.31K
Skye Shelter Fund	69.30	-10.00%	9.65K
Learn Africa	2.270	-10.00%	217.40K
BUA Cement	66.85	-9.97%	128.34K
Tourist Company of Nigeria	2.56	-9.86%	0.31K