Stock listing
RUS:OZON Ozon Акции
Follow Ozon into a list and get an email when it puts out news.
Share price · RUS:OZON
3,820.00 RUB +15.00 (+0.4%)
Close on Oct 30, 2026
- Day range
- 3,773.00 – 3,880.00 RUBOct 30, 2026
- Volume
- 1.34M sharesOct 30, 2026
- Market cap
- 827.3B RUBAt the close on Oct 30, 2026 · price × 216.6M shares outstanding
- 52-week range
- 2,112.50 – 4,877.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 6.64B RUBMedian day 1.96M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:OZON · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,820.00 | +15.00 | +0.4% | 3,840.00 | 3,880.00 | 3,773.00 | 1,341,883 | |
| 3,805.00 | +24.00 | +0.6% | 3,788.00 | 3,845.00 | 3,763.00 | 1,759,706 | |
| 3,781.00 | +186.50 | +5.2% | 3,648.00 | 3,799.00 | 3,613.00 | 3,218,043 | |
| 3,594.50 | +63.50 | +1.8% | 3,542.00 | 3,659.00 | 3,535.50 | 1,274,544 | |
| 3,531.00 | +29.00 | +0.8% | 3,489.50 | 3,544.00 | 3,454.50 | 772,854 | |
| 3,502.00 | +11.00 | +0.3% | 3,485.00 | 3,533.00 | 3,426.50 | 963,193 | |
| 3,491.00 | -39.00 | -1.1% | 3,540.00 | 3,540.50 | 3,454.50 | 609,194 | |
| 3,530.00 | -8.00 | -0.2% | 3,560.00 | 3,579.00 | 3,501.00 | 792,254 | |
| 3,538.00 | +19.00 | +0.5% | 3,545.00 | 3,563.00 | 3,503.00 | 688,869 | |
| 3,519.00 | -7.50 | -0.2% | 3,532.00 | 3,608.00 | 3,418.00 | 2,644,135 | |
| 3,526.50 | +52.50 | +1.5% | 3,480.00 | 3,542.00 | 3,470.50 | 769,721 | |
| 3,474.00 | -24.50 | -0.7% | 3,520.00 | 3,532.00 | 3,435.00 | 1,153,717 | |
| 3,498.50 | +56.00 | +1.6% | 3,486.00 | 3,565.00 | 3,460.50 | 2,276,769 | |
| 3,442.50 | +130.50 | +3.9% | 3,329.00 | 3,485.00 | 3,316.00 | 2,179,548 | |
| 3,312.00 | +124.00 | +3.9% | 3,247.00 | 3,339.00 | 3,174.50 | 2,195,466 | |
| 3,188.00 | -14.50 | -0.5% | 3,209.00 | 3,268.00 | 3,089.00 | 1,981,221 | |
| 3,202.50 | -21.00 | -0.7% | 3,265.00 | 3,270.50 | 3,173.00 | 1,253,642 | |
| 3,223.50 | +58.50 | +1.8% | 3,175.00 | 3,273.00 | 3,168.00 | 1,349,469 | |
| 3,165.00 | +14.50 | +0.5% | 3,157.00 | 3,187.00 | 3,111.00 | 725,388 | |
| 3,150.50 | +10.50 | +0.3% | 3,148.00 | 3,169.00 | 3,095.00 | 1,198,351 | |
| 3,140.00 | +31.50 | +1.0% | 3,134.00 | 3,199.50 | 3,081.00 | 2,050,735 | |
| 3,108.50 | +82.50 | +2.7% | 3,021.50 | 3,130.00 | 3,016.50 | 2,124,186 | |
| 3,026.00 | +79.00 | +2.7% | 2,960.00 | 3,033.00 | 2,946.50 | 1,338,122 | |
| 2,947.00 | +29.00 | +1.0% | 2,928.50 | 2,972.00 | 2,902.50 | 964,693 | |
| 2,918.00 | -3.50 | -0.1% | 2,930.00 | 2,986.00 | 2,902.00 | 1,408,762 | |
| 2,921.50 | -84.00 | -2.8% | 2,997.50 | 3,018.00 | 2,866.50 | 1,955,088 | |
| 3,005.50 | +107.50 | +3.7% | 2,955.00 | 3,024.50 | 2,941.00 | 2,733,251 | |
| 2,898.00 | +91.00 | +3.2% | 2,830.00 | 2,950.00 | 2,827.00 | 2,408,343 | |
| 2,807.00 | +111.00 | +4.1% | 2,710.00 | 2,828.00 | 2,703.50 | 2,213,091 | |
| 2,696.00 | -17.00 | -0.6% | 2,713.50 | 2,719.50 | 2,682.50 | 545,845 | |
| 2,713.00 | +23.00 | +0.9% | 2,704.00 | 2,733.00 | 2,685.50 | 780,089 | |
| 2,690.00 | -22.00 | -0.8% | 2,715.00 | 2,739.50 | 2,676.50 | 1,173,679 | |
| 2,712.00 | +13.00 | +0.5% | 2,691.00 | 2,765.00 | 2,687.00 | 1,690,549 | |
| 2,699.00 | -3.00 | -0.1% | 2,637.00 | 2,733.50 | 2,625.00 | 2,279,599 | |
| 2,702.00 | +168.50 | +6.7% | 2,570.50 | 2,716.00 | 2,567.00 | 2,997,066 | |
| 2,533.50 | -120.00 | -4.5% | 2,569.50 | 2,630.00 | 2,472.50 | 3,613,923 | |
| 2,653.50 | +46.00 | +1.8% | 2,619.00 | 2,670.00 | 2,578.00 | 1,449,940 | |
| 2,607.50 | -66.50 | -2.5% | 2,673.00 | 2,699.50 | 2,591.00 | 1,625,097 | |
| 2,674.00 | -16.00 | -0.6% | 2,701.00 | 2,727.50 | 2,644.00 | 2,081,718 | |
| 2,690.00 | +37.50 | +1.4% | 2,727.00 | 2,750.00 | 2,657.00 | 3,314,320 | |
| 2,652.50 | +117.50 | +4.6% | 2,720.00 | 2,809.50 | 2,622.00 | 8,273,958 | |
| 2,535.00 | +142.50 | +6.0% | 2,400.50 | 2,687.50 | 2,400.50 | 6,324,651 | |
| 2,392.50 | +9.50 | +0.4% | 2,351.00 | 2,403.50 | 2,336.00 | 1,504,951 | |
| 2,383.00 | +85.50 | +3.7% | 2,303.00 | 2,454.50 | 2,285.00 | 4,257,110 | |
| 2,297.50 | +97.50 | +4.4% | 2,150.00 | 2,340.00 | 2,140.00 | 4,036,922 | |
| 2,200.00 | +27.50 | +1.3% | 2,214.00 | 2,241.00 | 2,173.50 | 1,892,401 | |
| 2,172.50 | -118.50 | -5.2% | 2,249.00 | 2,277.00 | 2,163.50 | 3,985,825 | |
| 2,291.00 | -54.00 | -2.3% | 2,302.50 | 2,363.00 | 2,165.00 | 2,967,266 | |
| 2,345.00 | +5.00 | +0.2% | 2,300.00 | 2,392.00 | 2,283.00 | 4,628,833 | |
| 2,340.00 | -628.00 | -21.2% | 2,889.00 | 2,889.00 | 2,112.50 | 11,343,640 | |
| 2,968.00 | -3.00 | -0.1% | 2,955.50 | 3,018.50 | 2,935.50 | 965,235 | |
| 2,971.00 | -9.00 | -0.3% | 2,980.00 | 3,065.00 | 2,950.00 | 1,824,956 | |
| 2,980.00 | +29.00 | +1.0% | 2,966.50 | 2,993.00 | 2,910.00 | 1,116,054 | |
| 2,951.00 | +74.00 | +2.6% | 2,896.00 | 3,019.50 | 2,895.00 | 2,229,039 | |
| 2,877.00 | -88.00 | -3.0% | 2,915.00 | 2,943.00 | 2,775.50 | 3,405,309 | |
| 2,965.00 | -171.50 | -5.5% | 3,111.50 | 3,170.00 | 2,901.50 | 2,418,368 | |
| 3,136.50 | -136.50 | -4.2% | 3,257.50 | 3,275.00 | 3,109.00 | 2,568,570 | |
| 3,273.00 | +67.50 | +2.1% | 3,212.50 | 3,325.00 | 3,204.00 | 3,700,024 | |
| 3,205.50 | +144.50 | +4.7% | 3,106.00 | 3,217.00 | 3,065.50 | 2,579,118 | |
| 3,061.00 | +163.00 | +5.6% | 2,860.00 | 3,107.00 | 2,837.50 | 2,709,154 | |
| 2,898.00 | +2.00 | +0.1% | 2,910.00 | 2,919.50 | 2,837.00 | 836,886 | |
| 2,896.00 | -43.00 | -1.5% | 2,940.00 | 2,950.00 | 2,879.00 | 918,168 | |
| 2,939.00 | +19.50 | +0.7% | 2,929.00 | 2,960.00 | 2,890.00 | 1,269,861 | |
| 2,919.50 | -8.50 | -0.3% | 2,962.00 | 3,005.00 | 2,858.50 | 1,838,780 | |
| 2,928.00 | +64.50 | +2.3% | 2,820.00 | 2,977.00 | 2,812.00 | 1,897,619 | |
| 2,863.50 | -56.50 | -1.9% | 2,953.50 | 2,995.00 | 2,705.00 | 4,248,609 | |
| 2,920.00 | -67.50 | -2.3% | 3,046.50 | 3,218.00 | 2,909.00 | 4,411,296 |
- Ticker
- RUS:OZON
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Log in to ask 6ix AI your own questions about Ozon.