Озон Фармацевтика

OZPH · TQBR · ₽

46.32 ₽▲ +0.69 (+1.51%)

Updated 21:38:17 MSK15 min delay

Show data

OZPH · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	49.73	52.00	49.61	51.39
10/16/2025, 9:00:00 PM	51.50	52.20	51.23	51.70
10/17/2025, 9:00:00 PM	51.70	52.80	51.70	52.64
10/18/2025, 9:00:00 PM	52.64	53.00	52.19	52.57
10/19/2025, 9:00:00 PM	52.58	52.80	51.12	51.67
10/20/2025, 9:00:00 PM	51.67	51.86	49.15	50.27
10/21/2025, 9:00:00 PM	50.27	50.90	49.50	50.05
10/22/2025, 9:00:00 PM	49.80	50.84	49.31	50.83
10/23/2025, 9:00:00 PM	50.90	51.37	50.19	50.88
10/26/2025, 9:00:00 PM	50.88	51.00	49.50	49.96
10/27/2025, 9:00:00 PM	50.00	50.71	49.33	50.41
10/28/2025, 9:00:00 PM	50.36	50.80	50.04	50.39
10/29/2025, 9:00:00 PM	50.41	51.90	50.18	50.82
10/30/2025, 9:00:00 PM	50.82	52.80	50.82	51.40
10/31/2025, 9:00:00 PM	51.38	52.55	51.38	51.98
11/2/2025, 9:00:00 PM	52.23	52.37	51.50	51.91
11/4/2025, 9:00:00 PM	51.96	52.12	51.50	51.61
11/5/2025, 9:00:00 PM	51.61	51.80	50.79	50.96
11/6/2025, 9:00:00 PM	51.10	51.59	50.69	51.02
11/7/2025, 9:00:00 PM	51.19	51.50	51.06	51.39
11/8/2025, 9:00:00 PM	51.24	51.98	51.24	51.88
11/9/2025, 9:00:00 PM	51.89	52.00	50.73	51.22
11/10/2025, 9:00:00 PM	51.22	51.50	50.85	51.09
11/11/2025, 9:00:00 PM	51.10	51.36	50.55	50.75
11/12/2025, 9:00:00 PM	50.77	50.96	50.31	50.41
11/13/2025, 9:00:00 PM	50.50	50.66	50.14	50.54
11/14/2025, 9:00:00 PM	50.54	50.62	50.36	50.59
11/15/2025, 9:00:00 PM	50.59	50.89	50.59	50.83
11/16/2025, 9:00:00 PM	50.68	50.89	49.21	49.99
11/17/2025, 9:00:00 PM	49.90	50.65	49.50	50.26
11/18/2025, 9:00:00 PM	50.25	51.30	50.20	50.81
11/19/2025, 9:00:00 PM	50.81	51.42	50.59	51.15
11/20/2025, 9:00:00 PM	51.20	51.24	49.70	50.69
11/23/2025, 9:00:00 PM	51.20	51.60	50.90	51.55
11/24/2025, 9:00:00 PM	51.52	51.83	51.03	51.28
11/25/2025, 9:00:00 PM	51.17	51.42	50.68	50.93
11/26/2025, 9:00:00 PM	51.00	51.27	50.40	50.73
11/27/2025, 9:00:00 PM	50.73	51.12	50.51	50.74
11/28/2025, 9:00:00 PM	50.80	50.93	50.74	50.85
11/29/2025, 9:00:00 PM	50.85	51.02	50.74	50.90
11/30/2025, 9:00:00 PM	50.92	51.00	50.58	50.97
12/1/2025, 9:00:00 PM	50.99	51.00	50.70	50.92
12/2/2025, 9:00:00 PM	50.80	50.93	50.31	50.69
12/3/2025, 9:00:00 PM	50.69	50.85	50.49	50.71
12/4/2025, 9:00:00 PM	50.69	50.92	50.57	50.71
12/7/2025, 9:00:00 PM	50.71	50.93	50.60	50.70
12/8/2025, 9:00:00 PM	50.66	50.88	50.62	50.76
12/9/2025, 9:00:00 PM	50.76	52.27	50.63	51.86
12/10/2025, 9:00:00 PM	52.00	52.75	51.75	52.27
12/11/2025, 9:00:00 PM	52.27	53.23	51.29	51.83
12/12/2025, 9:00:00 PM	51.84	52.09	51.81	51.95
12/13/2025, 9:00:00 PM	51.95	52.11	51.85	51.91
12/14/2025, 9:00:00 PM	51.78	52.50	51.42	51.93
12/15/2025, 9:00:00 PM	51.93	52.35	51.84	52.22
12/16/2025, 9:00:00 PM	52.23	52.65	51.12	51.62
12/17/2025, 9:00:00 PM	51.61	51.80	51.30	51.64
12/18/2025, 9:00:00 PM	51.64	51.98	50.80	51.15
12/19/2025, 9:00:00 PM	51.16	51.40	51.12	51.39
12/20/2025, 9:00:00 PM	51.39	51.65	51.12	51.40
12/21/2025, 9:00:00 PM	51.22	51.60	50.35	50.76
12/22/2025, 9:00:00 PM	50.76	50.95	50.13	50.47
12/23/2025, 9:00:00 PM	50.60	50.94	50.43	50.76
12/24/2025, 9:00:00 PM	50.76	51.29	50.40	51.07
12/25/2025, 9:00:00 PM	51.10	51.70	50.54	51.41
12/26/2025, 9:00:00 PM	51.41	52.00	51.41	51.75
12/27/2025, 9:00:00 PM	51.75	52.05	51.54	51.90
12/28/2025, 9:00:00 PM	51.79	52.09	51.07	51.38
12/29/2025, 9:00:00 PM	51.61	51.95	51.15	51.44
1/4/2026, 9:00:00 PM	51.50	51.96	51.08	51.78
1/5/2026, 9:00:00 PM	51.67	51.96	51.62	51.70
1/7/2026, 9:00:00 PM	51.50	51.50	51.10	51.27
1/8/2026, 9:00:00 PM	51.27	51.50	51.21	51.22
1/11/2026, 9:00:00 PM	51.12	51.58	50.61	51.02
1/12/2026, 9:00:00 PM	51.12	51.40	50.90	51.22
1/13/2026, 9:00:00 PM	51.30	51.35	50.61	50.87
1/14/2026, 9:00:00 PM	50.87	51.14	50.61	50.80
1/15/2026, 9:00:00 PM	50.87	51.00	50.63	50.71
1/16/2026, 9:00:00 PM	50.89	50.98	50.68	50.90
1/17/2026, 9:00:00 PM	50.90	51.19	50.80	51.13
1/18/2026, 9:00:00 PM	51.13	51.26	50.74	51.05
1/19/2026, 9:00:00 PM	51.06	51.19	50.80	51.00
1/20/2026, 9:00:00 PM	51.00	51.17	50.83	51.00
1/21/2026, 9:00:00 PM	51.00	51.94	50.96	51.70
1/22/2026, 9:00:00 PM	51.74	51.91	51.30	51.59
1/23/2026, 9:00:00 PM	51.59	51.90	51.51	51.85
1/24/2026, 9:00:00 PM	51.86	52.00	51.77	51.86
1/25/2026, 9:00:00 PM	51.86	51.91	50.98	51.89
1/26/2026, 9:00:00 PM	51.73	53.34	51.50	52.86
1/27/2026, 9:00:00 PM	52.81	53.90	52.32	52.63
1/28/2026, 9:00:00 PM	52.65	53.64	51.93	52.43
1/29/2026, 9:00:00 PM	52.77	52.77	51.65	51.90
1/30/2026, 9:00:00 PM	52.00	52.54	51.74	52.45
1/31/2026, 9:00:00 PM	52.45	52.89	52.32	52.70
2/1/2026, 9:00:00 PM	52.74	52.84	52.17	52.50
2/2/2026, 9:00:00 PM	52.50	52.69	52.23	52.58
2/3/2026, 9:00:00 PM	52.68	53.16	51.90	52.02
2/4/2026, 9:00:00 PM	52.02	52.45	51.25	52.13
2/5/2026, 9:00:00 PM	52.15	52.71	52.15	52.29
2/6/2026, 9:00:00 PM	52.29	52.65	52.28	52.49
2/7/2026, 9:00:00 PM	52.47	52.65	52.40	52.51
2/8/2026, 9:00:00 PM	52.51	52.71	51.90	52.10
2/9/2026, 9:00:00 PM	52.03	52.41	51.43	51.99
2/10/2026, 9:00:00 PM	52.00	52.17	51.63	51.94
2/11/2026, 9:00:00 PM	52.00	52.18	51.83	51.95
2/12/2026, 9:00:00 PM	51.86	52.40	51.74	51.98
2/15/2026, 9:00:00 PM	52.00	52.32	51.90	52.15
2/16/2026, 9:00:00 PM	52.20	52.60	52.07	52.45
2/17/2026, 9:00:00 PM	52.44	53.40	52.20	52.52
2/18/2026, 9:00:00 PM	52.52	52.67	51.70	52.00
2/19/2026, 9:00:00 PM	52.00	52.35	51.85	52.11
2/20/2026, 9:00:00 PM	52.11	52.26	52.04	52.04
2/21/2026, 9:00:00 PM	52.04	52.19	52.04	52.17
2/22/2026, 9:00:00 PM	52.11	52.22	52.03	52.21
2/23/2026, 9:00:00 PM	52.21	52.27	51.91	52.17
2/24/2026, 9:00:00 PM	52.17	52.30	51.92	52.22
2/25/2026, 9:00:00 PM	52.22	52.34	52.00	52.12
2/26/2026, 9:00:00 PM	52.15	52.26	52.03	52.07
2/27/2026, 9:00:00 PM	52.07	52.20	51.41	51.59
2/28/2026, 9:00:00 PM	51.59	51.84	51.32	51.76
3/1/2026, 9:00:00 PM	51.59	51.87	50.80	50.99
3/2/2026, 9:00:00 PM	50.99	51.10	50.11	50.21
3/3/2026, 9:00:00 PM	50.21	50.82	50.02	50.53
3/4/2026, 9:00:00 PM	50.54	50.68	50.40	50.68
3/5/2026, 9:00:00 PM	50.68	50.75	50.02	50.22
3/8/2026, 9:00:00 PM	50.00	50.68	49.22	50.29
3/9/2026, 9:00:00 PM	50.22	50.60	50.20	50.39
3/10/2026, 9:00:00 PM	50.50	50.59	50.19	50.30
3/11/2026, 9:00:00 PM	50.35	50.45	50.20	50.41
3/12/2026, 9:00:00 PM	50.30	51.30	50.22	50.65
3/13/2026, 9:00:00 PM	50.65	51.09	50.57	50.74
3/14/2026, 9:00:00 PM	50.74	50.94	50.53	50.87
3/15/2026, 9:00:00 PM	50.87	51.24	50.74	50.90
3/16/2026, 9:00:00 PM	50.90	51.29	50.73	51.00
3/17/2026, 9:00:00 PM	51.00	51.49	50.90	51.26
3/18/2026, 9:00:00 PM	51.26	51.49	50.20	50.90
3/19/2026, 9:00:00 PM	51.00	51.39	50.99	51.12
3/22/2026, 9:00:00 PM	51.12	51.42	50.22	50.75
3/23/2026, 9:00:00 PM	51.00	51.10	50.60	50.66
3/24/2026, 9:00:00 PM	50.71	51.00	50.50	50.77
3/25/2026, 9:00:00 PM	50.77	50.95	50.50	50.94
3/26/2026, 9:00:00 PM	50.61	51.04	48.00	49.25
3/27/2026, 9:00:00 PM	49.25	49.45	49.06	49.31
3/28/2026, 9:00:00 PM	49.22	49.40	49.09	49.32
3/29/2026, 9:00:00 PM	49.20	49.43	47.85	48.41
3/30/2026, 9:00:00 PM	48.38	48.97	48.21	48.85
3/31/2026, 9:00:00 PM	48.86	49.83	48.66	49.53
4/1/2026, 9:00:00 PM	49.54	50.57	48.89	50.13
4/2/2026, 9:00:00 PM	50.30	50.56	50.00	50.10
4/3/2026, 9:00:00 PM	49.97	50.10	49.71	50.00
4/4/2026, 9:00:00 PM	50.00	50.09	49.92	49.98
4/5/2026, 9:00:00 PM	49.94	50.23	49.80	49.90
4/6/2026, 9:00:00 PM	49.90	50.05	49.51	49.57
4/7/2026, 9:00:00 PM	49.62	50.12	49.22	50.05
4/8/2026, 9:00:00 PM	49.95	50.30	49.36	49.66
4/9/2026, 9:00:00 PM	49.66	49.88	49.50	49.56
4/10/2026, 9:00:00 PM	49.56	49.78	49.40	49.76
4/11/2026, 9:00:00 PM	49.76	49.80	49.60	49.72
4/12/2026, 9:00:00 PM	49.56	49.70	49.04	49.16
4/13/2026, 9:00:00 PM	49.02	49.24	48.86	49.18
4/14/2026, 9:00:00 PM	49.23	51.75	49.14	49.74
4/15/2026, 9:00:00 PM	49.75	50.33	49.75	49.84
4/16/2026, 9:00:00 PM	49.96	50.21	49.25	49.49
4/17/2026, 9:00:00 PM	49.71	49.88	49.50	49.65
4/18/2026, 9:00:00 PM	49.61	49.80	49.61	49.77
4/19/2026, 9:00:00 PM	49.84	49.94	49.27	49.46
4/20/2026, 9:00:00 PM	49.50	49.59	49.01	49.18
4/21/2026, 9:00:00 PM	49.35	49.39	49.07	49.26
4/22/2026, 9:00:00 PM	49.40	49.55	49.11	49.24
4/23/2026, 9:00:00 PM	49.26	49.55	48.61	48.76
4/24/2026, 9:00:00 PM	48.82	49.10	48.76	49.03
4/25/2026, 9:00:00 PM	49.03	49.03	48.74	48.83
4/26/2026, 9:00:00 PM	48.83	48.99	48.27	48.33
4/27/2026, 9:00:00 PM	48.30	48.43	47.63	47.75
4/28/2026, 9:00:00 PM	47.75	47.94	45.27	47.11
4/29/2026, 9:00:00 PM	47.14	48.20	46.02	47.68
4/30/2026, 9:00:00 PM	47.72	47.99	47.68	47.93
5/1/2026, 9:00:00 PM	47.92	48.10	47.90	48.04
5/2/2026, 9:00:00 PM	48.01	48.24	47.93	48.02
5/3/2026, 9:00:00 PM	48.01	48.46	46.72	46.98
5/4/2026, 9:00:00 PM	46.98	48.19	46.91	47.92
5/5/2026, 9:00:00 PM	47.63	48.00	47.58	47.61
5/6/2026, 9:00:00 PM	47.61	47.78	47.44	47.48
5/7/2026, 9:00:00 PM	47.45	48.44	47.25	48.28
5/10/2026, 9:00:00 PM	48.28	48.90	48.12	48.59
5/11/2026, 9:00:00 PM	48.62	48.78	48.29	48.58
5/12/2026, 9:00:00 PM	48.58	49.08	48.34	48.49
5/13/2026, 9:00:00 PM	48.51	48.67	48.13	48.13
5/14/2026, 9:00:00 PM	48.13	48.45	48.13	48.35
5/15/2026, 9:00:00 PM	48.32	48.40	48.18	48.34
5/16/2026, 9:00:00 PM	48.35	48.44	48.30	48.42
5/17/2026, 9:00:00 PM	48.45	49.00	47.55	48.63
5/18/2026, 9:00:00 PM	48.63	49.88	48.47	48.51
5/19/2026, 9:00:00 PM	48.51	49.00	48.51	48.73
5/20/2026, 9:00:00 PM	48.73	50.19	48.55	49.40
5/21/2026, 9:00:00 PM	49.40	49.80	48.67	48.80
5/22/2026, 9:00:00 PM	48.80	49.38	48.75	49.26
5/23/2026, 9:00:00 PM	48.71	48.89	48.56	48.63
5/24/2026, 9:00:00 PM	48.64	49.18	48.11	48.28
5/25/2026, 9:00:00 PM	48.28	48.54	45.67	46.72
5/26/2026, 9:00:00 PM	46.73	46.97	45.96	46.90
5/27/2026, 9:00:00 PM	46.90	48.87	46.72	47.66
5/28/2026, 9:00:00 PM	47.56	47.76	47.09	47.17
5/29/2026, 9:00:00 PM	47.20	47.38	47.11	47.22
5/30/2026, 9:00:00 PM	47.22	47.73	47.05	47.33
5/31/2026, 9:00:00 PM	47.33	48.00	47.33	47.85
6/1/2026, 9:00:00 PM	47.90	47.96	47.01	47.75
6/2/2026, 9:00:00 PM	47.36	47.89	46.85	47.21
6/3/2026, 9:00:00 PM	47.20	47.40	47.01	47.20
6/4/2026, 9:00:00 PM	47.20	47.31	46.80	46.89
6/5/2026, 9:00:00 PM	47.03	47.15	46.82	46.84
6/6/2026, 9:00:00 PM	46.84	47.00	46.80	46.97
6/7/2026, 9:00:00 PM	46.71	47.01	45.97	46.17
6/8/2026, 9:00:00 PM	46.23	46.33	44.63	45.90
6/9/2026, 9:00:00 PM	45.90	46.20	45.51	45.92
6/10/2026, 9:00:00 PM	45.92	46.19	45.88	45.93
6/11/2026, 9:00:00 PM	45.94	46.05	45.81	45.95
6/12/2026, 9:00:00 PM	45.94	46.06	45.83	46.01
6/13/2026, 9:00:00 PM	46.00	46.03	45.91	45.98
6/14/2026, 9:00:00 PM	45.95	46.79	45.90	46.47
6/15/2026, 9:00:00 PM	46.53	46.80	45.55	46.19
6/16/2026, 9:00:00 PM	46.13	46.72	45.88	46.55
6/17/2026, 9:00:00 PM	46.55	46.68	45.06	45.80
6/18/2026, 9:00:00 PM	45.80	45.97	44.44	44.71
6/21/2026, 9:00:00 PM	44.29	44.60	37.85	40.08
6/22/2026, 9:00:00 PM	40.10	41.79	38.91	41.52
6/23/2026, 9:00:00 PM	41.49	42.75	39.33	40.19
6/24/2026, 9:00:00 PM	40.34	40.68	39.40	40.02
6/25/2026, 9:00:00 PM	40.20	40.50	39.00	39.87
6/26/2026, 9:00:00 PM	40.09	40.92	39.90	40.62
6/27/2026, 9:00:00 PM	40.51	40.61	40.27	40.42
6/28/2026, 9:00:00 PM	40.41	41.37	39.61	41.20
6/29/2026, 9:00:00 PM	41.35	43.37	40.76	42.64
6/30/2026, 9:00:00 PM	42.65	44.58	42.51	44.16
7/1/2026, 9:00:00 PM	43.79	44.47	42.00	42.49
7/2/2026, 9:00:00 PM	42.49	42.87	41.50	41.71
7/3/2026, 9:00:00 PM	41.55	41.64	40.63	41.47
7/4/2026, 9:00:00 PM	41.47	41.97	41.46	41.93
7/5/2026, 9:00:00 PM	41.93	43.60	40.11	41.23
7/6/2026, 9:00:00 PM	41.23	41.47	39.06	40.63
7/7/2026, 9:00:00 PM	40.54	40.90	39.83	40.49
7/8/2026, 9:00:00 PM	40.43	40.67	39.91	40.09
7/9/2026, 9:00:00 PM	40.10	40.19	39.55	39.69
7/10/2026, 9:00:00 PM	39.69	39.76	38.88	38.97
7/11/2026, 9:00:00 PM	39.02	39.23	39.01	39.19
7/12/2026, 9:00:00 PM	39.02	39.79	38.92	39.47
7/13/2026, 9:00:00 PM	39.47	39.67	39.05	39.24
7/14/2026, 9:00:00 PM	39.24	39.54	38.30	39.46
7/15/2026, 9:00:00 PM	39.55	39.55	37.02	37.33
7/16/2026, 9:00:00 PM	37.42	38.47	35.00	35.77
7/17/2026, 9:00:00 PM	35.77	36.32	35.44	36.09
7/18/2026, 9:00:00 PM	36.04	36.57	36.03	36.46
7/19/2026, 9:00:00 PM	36.38	39.78	35.42	39.48
7/20/2026, 9:00:00 PM	39.50	41.48	38.46	41.21
7/21/2026, 9:00:00 PM	41.48	51.18	40.64	43.15
7/22/2026, 9:00:00 PM	43.15	46.99	41.51	42.53
7/23/2026, 9:00:00 PM	42.53	43.80	41.00	42.98
7/24/2026, 9:00:00 PM	43.00	43.40	42.77	43.02
7/25/2026, 9:00:00 PM	43.02	43.10	42.26	42.82
7/26/2026, 9:00:00 PM	42.90	45.51	42.41	43.79
7/27/2026, 9:00:00 PM	43.79	44.70	43.18	43.63
7/28/2026, 9:00:00 PM	43.68	44.86	43.68	44.47
7/29/2026, 9:00:00 PM	44.57	45.65	44.00	44.52
7/30/2026, 9:00:00 PM	44.47	44.74	42.52	44.19
8/2/2026, 9:00:00 PM	44.21	45.56	44.21	45.42
8/3/2026, 9:00:00 PM	45.42	46.00	44.54	44.96
8/4/2026, 9:00:00 PM	45.14	46.16	44.81	46.07
8/5/2026, 9:00:00 PM	46.20	46.69	44.00	45.65
8/6/2026, 9:00:00 PM	45.65	46.12	44.43	44.85
8/7/2026, 9:00:00 PM	45.00	45.40	44.81	44.96
8/8/2026, 9:00:00 PM	45.00	45.49	44.85	45.32
8/9/2026, 9:00:00 PM	45.67	46.35	44.78	46.29
8/10/2026, 9:00:00 PM	46.19	48.13	46.10	46.96
8/11/2026, 9:00:00 PM	46.92	47.69	46.56	46.97
8/12/2026, 9:00:00 PM	46.99	47.39	44.28	44.71
8/13/2026, 9:00:00 PM	44.84	45.03	42.61	42.92
8/16/2026, 9:00:00 PM	42.92	42.99	41.01	41.90
8/17/2026, 9:00:00 PM	41.90	43.12	41.61	43.12
8/18/2026, 9:00:00 PM	43.12	43.39	41.73	42.78
8/19/2026, 9:00:00 PM	43.11	43.52	41.83	42.19
8/20/2026, 9:00:00 PM	42.24	42.66	41.92	42.65
8/21/2026, 9:00:00 PM	42.10	42.50	42.00	42.15
8/22/2026, 9:00:00 PM	42.00	42.12	41.86	41.97
8/23/2026, 9:00:00 PM	41.95	41.95	40.20	41.53
8/24/2026, 9:00:00 PM	41.53	43.83	41.49	42.88
8/25/2026, 9:00:00 PM	43.04	43.48	42.11	42.30
8/26/2026, 9:00:00 PM	42.40	42.86	42.01	42.59
8/27/2026, 9:00:00 PM	42.94	43.06	42.12	42.32
8/28/2026, 9:00:00 PM	42.32	42.70	42.32	42.65
8/29/2026, 9:00:00 PM	42.50	42.84	42.40	42.84
8/30/2026, 9:00:00 PM	42.84	43.18	42.44	42.91
8/31/2026, 9:00:00 PM	42.91	43.99	42.55	42.75
9/1/2026, 9:00:00 PM	42.65	43.24	42.26	43.13
9/2/2026, 9:00:00 PM	43.13	44.13	43.08	43.96
9/3/2026, 9:00:00 PM	43.96	44.57	43.65	44.43
9/4/2026, 9:00:00 PM	44.47	44.69	44.46	44.63
9/5/2026, 9:00:00 PM	44.61	44.61	43.72	43.99
9/6/2026, 9:00:00 PM	43.99	44.86	43.66	44.74
9/7/2026, 9:00:00 PM	44.74	45.10	44.20	44.59
9/8/2026, 9:00:00 PM	44.59	44.59	43.59	44.16
9/9/2026, 9:00:00 PM	44.18	44.87	44.12	44.73
9/10/2026, 9:00:00 PM	44.73	44.82	44.18	44.50
9/13/2026, 9:00:00 PM	44.50	44.87	44.31	44.86
9/14/2026, 9:00:00 PM	44.86	45.06	44.20	44.53
9/15/2026, 9:00:00 PM	44.53	44.79	43.41	43.57
9/16/2026, 9:00:00 PM	43.57	43.67	42.60	43.07
9/17/2026, 9:00:00 PM	43.16	43.61	42.70	43.13
9/18/2026, 9:00:00 PM	43.14	43.27	42.88	43.16
9/19/2026, 9:00:00 PM	43.15	43.26	43.04	43.19
9/20/2026, 9:00:00 PM	43.17	45.00	43.08	43.96
9/21/2026, 9:00:00 PM	43.96	44.50	43.95	44.36
9/22/2026, 9:00:00 PM	44.36	44.69	43.84	44.46
9/23/2026, 9:00:00 PM	44.46	44.62	44.00	44.46
9/24/2026, 9:00:00 PM	44.46	44.98	44.04	44.82
9/25/2026, 9:00:00 PM	44.83	44.91	44.61	44.65
9/26/2026, 9:00:00 PM	44.65	45.30	44.53	45.07
9/27/2026, 9:00:00 PM	45.10	45.76	44.09	44.81
9/28/2026, 9:00:00 PM	44.53	44.71	43.71	44.45
9/29/2026, 9:00:00 PM	44.38	44.59	44.01	44.12
9/30/2026, 9:00:00 PM	44.14	44.67	43.82	44.39
10/1/2026, 9:00:00 PM	44.39	44.77	44.22	44.59
10/2/2026, 9:00:00 PM	44.49	44.65	44.33	44.47
10/3/2026, 9:00:00 PM	44.36	44.60	44.20	44.44
10/4/2026, 9:00:00 PM	44.62	44.89	44.23	44.66
10/5/2026, 9:00:00 PM	44.66	45.55	44.15	45.16
10/6/2026, 9:00:00 PM	45.16	45.66	45.02	45.05
10/7/2026, 9:00:00 PM	45.05	45.48	44.46	44.77
10/8/2026, 9:00:00 PM	44.77	45.38	44.74	45.38
10/9/2026, 9:00:00 PM	45.38	45.96	45.38	45.80
10/10/2026, 9:00:00 PM	45.80	45.92	45.13	45.48
10/11/2026, 9:00:00 PM	45.48	45.94	45.11	45.75
10/12/2026, 9:00:00 PM	45.75	46.49	45.56	46.22
10/13/2026, 9:00:00 PM	46.30	46.60	45.34	45.73
10/14/2026, 9:00:00 PM	45.84	46.60	45.22	45.63
10/15/2026, 9:00:00 PM	45.63	46.55	45.62	46.25

Show data

OZPH · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

45.63

High

46.55

Low

45.62

Volume (₽)

41.62M

EBITDA margin

37.20%

Lot

ISIN

RU000A109B25

Prev. close

45.63

Volume (shares)

902.33K

Market microstructure

Loading data…

About the company

Озон Фармацевтика (OZPH) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A109B25.

Озон Фармацевтика

Key stats

Market microstructure

About the company

News on this security