Get the Stockscreener App
35.73
0.42%
0.2273
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History
The historical daily chart and data for Roundhill Glp 1 Weight Loss Etf stock (OZEM), show that the latest closing stock price as of February 13, 2026, is $35.73.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $37.15, occurred on January 22, 2026.
- The lowest Roundhill Glp 1 Weight Loss Etf stock price recorded was $20.01 on April 09, 2025. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 78.55% to $35.73 now.
- The 52-week high stock price for OZEM is $37.15, representing a 3.98% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for OZEM is $20.01, indicating a -43.99% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about OZEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $35.78 | $35.50 | $0.28 | 3,908.0 | +0.51% |
| Feb 12, 2026 | $35.84 | $35.47 | $0.3769 | 15,926.0 | -0.28% |
| Feb 11, 2026 | $35.70 | $35.30 | $0.40 | 18,644.0 | -0.01% |
| Feb 10, 2026 | $36.00 | $35.60 | $0.3949 | 8,177.0 | +0.10% |
| Feb 09, 2026 | $35.92 | $35.51 | $0.415 | 19,155.0 | +1.63% |
| Feb 06, 2026 | $35.00 | $34.37 | $0.63 | 14,096.0 | +4.79% |
| Feb 05, 2026 | $34.40 | $33.28 | $1.12 | 35,369.0 | -4.60% |
| Feb 04, 2026 | $35.28 | $34.65 | $0.63 | 42,627.0 | +1.60% |
| Feb 03, 2026 | $36.09 | $34.35 | $1.74 | 189,491.0 | -4.19% |
| Feb 02, 2026 | $36.08 | $35.29 | $0.79 | 21,898.0 | +0.13% |
| Jan 30, 2026 | $36.17 | $35.73 | $0.445 | 19,105.0 | -0.43% |
| Jan 29, 2026 | $36.23 | $35.90 | $0.33 | 22,404.0 | -0.09% |
| Jan 28, 2026 | $36.69 | $35.93 | $0.76 | 36,032.0 | -2.17% |
| Jan 27, 2026 | $37.12 | $36.78 | $0.335 | 29,056.0 | -0.27% |
| Jan 26, 2026 | $37.09 | $36.75 | $0.34 | 63,356.0 | +0.63% |
| Jan 23, 2026 | $37.13 | $36.59 | $0.54 | 34,802.0 | -0.03% |
| Jan 22, 2026 | $37.15 | $36.35 | $0.80 | 52,480.0 | +1.94% |
| Jan 21, 2026 | $36.13 | $35.48 | $0.65 | 41,982.0 | +1.04% |
| Jan 20, 2026 | $36.02 | $35.30 | $0.72 | 46,620.0 | -1.33% |
| Jan 16, 2026 | $36.26 | $35.52 | $0.7413 | 19,379.0 | +2.32% |
| Jan 15, 2026 | $35.91 | $35.10 | $0.81 | 43,869.0 | -1.80% |
| Jan 14, 2026 | $36.04 | $35.44 | $0.60 | 24,182.0 | +1.15% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Glp 1 Weight Loss Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OZEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Glp 1 Weight Loss Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $36.09 | $33.28 | $2.81 | 369,291.0 | -0.67% |
| Jan, 2026 | $37.15 | $34.12 | $3.03 | 723,672.0 | +5.16% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.49 | $32.08 | $4.41 | 454,463.0 | +3.43% |
| Nov, 2025 | $33.70 | $28.75 | $4.95 | 304,602.0 | +16.08% |
| Oct, 2025 | $29.53 | $27.34 | $2.19 | 220,085.0 | +5.11% |
| Sep, 2025 | $27.74 | $25.66 | $2.08 | 170,185.0 | +5.56% |
| Aug, 2025 | $25.98 | $23.22 | $2.76 | 392,563.0 | +7.30% |
| Jul, 2025 | $26.94 | $24.06 | $2.88 | 285,932.0 | -4.35% |
| Jun, 2025 | $27.78 | $24.77 | $3.01 | 203,098.0 | +2.11% |
| May, 2025 | $25.66 | $23.07 | $2.59 | 289,567.0 | -2.06% |
| Apr, 2025 | $25.22 | $20.01 | $5.21 | 288,857.0 | +6.59% |
| Mar, 2025 | $26.09 | $23.21 | $2.88 | 211,979.0 | -8.54% |
| Feb, 2025 | $26.14 | $24.02 | $2.12 | 215,215.0 | +5.55% |
| Jan, 2025 | $24.99 | $23.21 | $1.78 | 353,334.0 | +0.62% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.45 | $24.23 | $3.22 | 503,396.0 | -9.11% |
| Nov, 2024 | $27.74 | $24.55 | $3.19 | 731,273.0 | -2.45% |
| Oct, 2024 | $29.21 | $26.90 | $2.31 | 992,952.0 | -0.91% |
| Sep, 2024 | $28.82 | $27.20 | $1.62 | 451,741.0 | -4.33% |
| Aug, 2024 | $28.98 | $25.17 | $3.81 | 670,568.0 | +6.54% |
| Jul, 2024 | $28.66 | $26.33 | $2.33 | 1,163,496.0 | +1.61% |
| Jun, 2024 | $27.15 | $24.99 | $2.16 | 1,344,905.0 | +6.68% |
| May, 2024 | $25.35 | $24.51 | $0.84 | 665,492.0 | +0.00% |
1.07%
Cap:
|
Volume (24h):