NYSE American · OZ · stock
Belpointe PREP, LLC (OZ) stock price history
Every NYSE American trading session of Belpointe PREP, LLC from Oct 18, 2021 to Sep 28, 2026: 1,241 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OZ adjusted close, 2021 to 2026
- $102.30
- All time high, 2021
- $69.00
- 52 week high, $42.00 low
- 1,241
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OZ key facts
- Belpointe PREP, LLC (OZ) closed at $42.00 on Sep 28, 2026 on NYSE American.
- OZ's all time high close is $102.30, set on Nov 3, 2021; its all time low close is $42.00 on Sep 28, 2026.
- OZ's 52 week range is $42.00 to $69.00.
- OZ returned -34.6% over the year to Sep 28, 2026.
- Since Oct 18, 2021 OZ returned -58%, -16.1% a year compounded.
- OZ's deepest drawdown was -58.9% from Nov 3, 2021 to Sep 28, 2026.
- DataCedar holds 1,241 daily sessions of OZ history from Oct 18, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OZ price chart, 2021 to 2026
OZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -6.8% |
| 6 months | -19.2% |
| Year to date | -35.6% |
| 1 year | -34.6% |
| 3 years | -50.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 18, 2021 | -58.1% |
| Compound annual growth, 4.9 years | -16.1% |
OZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $102.30 on Nov 3, 2021
- All time low close
- $42.00 on Sep 28, 2026
- 52 week high
- $69.00 on Dec 17, 2025
- 52 week low
- $42.00 on Sep 28, 2026
- Deepest drawdown
- -58.9% from Nov 3, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +15.7% on Feb 23, 2024
- Worst single session
- -17.0% on Feb 22, 2022
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +0%
- Worst calendar year
- 2023, -23%
OZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.00 | $62.00 | $42.00 | $42.00 | -35.4% | 2.3M | 185 |
| 2025 | $70.00 | $82.89 | $56.77 | $65.03 | -16.0% | 2.3M | 250 |
| 2024 | $75.00 | $80.88 | $42.75 | $77.40 | +0.2% | 1.5M | 252 |
| 2023 | $98.00 | $99.00 | $62.85 | $77.25 | -22.8% | 1.8M | 250 |
| 2022 | $100.00 | $105.23 | $65.12 | $100.00 | -0.1% | 4.5M | 251 |
| 2021 | $107.11 | $114.89 | $95.02 | $100.07 | n/a | 2.7M | 53 |
OZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.00 | -12.8% |
| August 2026 | $48.17 | +7.0% |
| July 2026 | $45.00 | -0.6% |
| June 2026 | $45.29 | -5.6% |
| May 2026 | $48.00 | -6.8% |
| April 2026 | $51.49 | -3.2% |
| March 2026 | $53.20 | +6.7% |
| February 2026 | $49.88 | -5.8% |
| January 2026 | $52.93 | -18.6% |
| December 2025 | $65.03 | +11.2% |
| November 2025 | $58.50 | -11.7% |
| October 2025 | $66.22 | +3.5% |
About the OZ data
Daily bars. 1,241 sessions from Oct 18, 2021 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- OPHC OptimumBank Holdings, Inc.
- OPP$C RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)
- OPTT Ocean Power Technologies, Inc.
- OSTX OS Therapies Inc
- PAAI Paradium.AI, Inc.
- PAPL Pineapple Financial Inc.
- PCG$A Pacific Gas & Electric Co. 6% Preferred Stock
- PCG$B Pacific Gas & Electric Co. 5 1/2% Preferred Stock
Browse NYSE American
Common questions
OZ share price history
