Belpointe PREP LLC Stock Price History
NYSE: OZFinanceReal EstateUSD
37.07-3.08 (-7.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OZ price history at a glance
The price history for Belpointe PREP LLC (OZ) on this page begins on October 18, 2021, when the stock closed at $100.10; it most recently closed at $37.07 on October 5, 2026. The highest price in this record is $114.89, reached on November 1, 2021; the latest close is 67.7% below that peak. Across the 4 complete calendar years in the table, OZ finished higher in 0 and lower in 4. Its best year was 2022 (-0.1%) and its worst was 2023 (-22.8%).
Over roughly 5 years the share price changed -63.0%, a -18.1% compound annual price return (excluding dividends). In the last 12 months alone, OZ has lost 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $114.89
- Date of high
- Nov 1, 2021
- Low since 2021
- $36.00
- Date of low
- Oct 5, 2026
- 52-week high
- $69.00
- 52-week low
- $36.00
- Last close
- $37.07
OZ returns
1 week
-9.36%
1 month
-22.48%
3 months
-17.99%
6 months
-29.51%
Year to date
-43.00%
1 year
-42.50%
3 years
-53.75%
OZ price return, excluding dividends.
OZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.07 | -33.99% |
| 2025 | 56.16 | -20.90% |
| 2024 | 71.00 | -8.09% |
| 2023 | 77.25 | -22.75% |
| 2022 | 100.00 | -0.07% |
| 2021* | 100.07 | -0.03% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
OZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.64 | 40.46 | 36.00 | 37.07 | -7.67% | |
| 40.50 | 40.50 | 39.51 | 40.15 | -2.03% | |
| 41.45 | 41.45 | 40.79 | 40.98 | -0.59% | |
| 40.86 | 41.30 | 40.18 | 41.23 | +0.79% | |
| 41.41 | 41.90 | 40.90 | 40.90 | -1.26% | |
| 41.02 | 41.65 | 40.76 | 41.42 | +0.98% | |
| 41.04 | 42.16 | 41.02 | 41.02 | -1.20% | |
| 41.78 | 42.37 | 40.95 | 41.52 | -1.14% | |
| 44.28 | 44.49 | 41.77 | 42.00 | -4.13% | |
| 44.37 | 44.44 | 43.81 | 43.81 | -0.45% | |
| 45.11 | 45.11 | 44.01 | 44.01 | -0.65% | |
| 44.35 | 44.77 | 44.00 | 44.30 | -0.36% | |
| 46.47 | 46.47 | 42.59 | 44.46 | -0.47% | |
| 45.67 | 45.67 | 44.67 | 44.67 | -1.82% | |
| 46.82 | 46.82 | 45.50 | 45.50 | -2.82% | |
| 47.10 | 47.24 | 46.82 | 46.82 | +0.15% | |
| 47.40 | 47.54 | 46.75 | 46.75 | -1.48% | |
| 48.00 | 48.00 | 47.35 | 47.45 | -0.32% | |
| 47.60 | 47.95 | 47.50 | 47.60 | +0.16% | |
| 47.93 | 47.98 | 47.51 | 47.53 | -0.83% | |
| 48.10 | 48.10 | 47.82 | 47.93 | +0.22% | |
| 48.01 | 48.10 | 47.82 | 47.82 | -0.69% | |
| 48.02 | 48.15 | 48.02 | 48.15 | -0.06% | |
| 48.11 | 48.20 | 48.11 | 48.18 | -0.04% | |
| 48.20 | 48.41 | 48.20 | 48.20 | +0.37% | |
| 47.80 | 48.20 | 47.78 | 48.02 | -0.11% | |
| 47.95 | 48.08 | 47.82 | 48.08 | -0.20% | |
| 47.95 | 48.19 | 47.95 | 48.17 | +0.65% | |
| 48.00 | 48.16 | 47.86 | 47.86 | +0.21% | |
| 48.41 | 48.41 | 47.76 | 47.76 | -1.15% | |
| 48.30 | 48.35 | 48.28 | 48.32 | +0.05% | |
| 48.00 | 48.35 | 48.00 | 48.29 | +0.56% | |
| 48.05 | 48.05 | 48.00 | 48.02 | +0.04% | |
| 48.00 | 48.23 | 47.88 | 48.00 | -0.04% | |
| 48.02 | 48.02 | 48.02 | 48.02 | 0.00% | |
| 48.40 | 48.79 | 48.02 | 48.02 | -0.97% | |
| 47.28 | 48.49 | 47.28 | 48.49 | +2.03% | |
| 47.60 | 47.63 | 47.28 | 47.53 | +0.56% | |
| 47.15 | 47.55 | 46.98 | 47.26 | +0.29% | |
| 47.13 | 47.13 | 47.13 | 47.13 | +0.27% | |
| 49.02 | 49.02 | 46.37 | 47.00 | -2.10% | |
| 47.25 | 48.01 | 46.91 | 48.01 | +1.35% | |
| 46.37 | 47.72 | 45.81 | 47.37 | +0.99% | |
| 47.70 | 47.70 | 46.75 | 46.91 | -1.12% | |
| 47.83 | 49.48 | 47.31 | 47.44 | -4.75% | |
| 46.80 | 49.80 | 46.80 | 49.80 | +6.64% | |
| 45.75 | 46.70 | 45.43 | 46.70 | +2.73% | |
| 45.87 | 45.90 | 45.01 | 45.46 | +1.02% | |
| 45.00 | 45.00 | 44.76 | 45.00 | -0.13% | |
| 45.35 | 45.68 | 45.05 | 45.06 | +0.13% | |
| 45.91 | 46.08 | 45.00 | 45.00 | -0.88% | |
| 46.13 | 46.13 | 45.33 | 45.40 | +0.50% | |
| 45.50 | 45.50 | 45.18 | 45.18 | -0.81% | |
| 46.00 | 46.00 | 45.55 | 45.55 | +0.77% | |
| 45.00 | 45.70 | 45.00 | 45.20 | +0.44% | |
| 45.21 | 45.54 | 45.00 | 45.00 | -0.22% | |
| 45.20 | 45.20 | 45.10 | 45.10 | -0.40% | |
| 45.80 | 45.80 | 45.00 | 45.28 | 0.00% | |
| 45.91 | 45.91 | 45.22 | 45.28 | -0.42% | |
| 45.80 | 45.94 | 44.95 | 45.47 | -1.13% | |
| 45.88 | 45.99 | 44.76 | 45.99 | +0.76% | |
| 45.28 | 45.95 | 45.26 | 45.65 | +1.98% | |
| 44.96 | 45.12 | 44.34 | 44.76 | -0.97% | |
| 45.11 | 45.21 | 45.04 | 45.20 | +0.31% | |
| 45.33 | 45.33 | 45.01 | 45.06 | +0.11% | |
| 45.01 | 45.15 | 45.01 | 45.01 | +0.24% | |
| 45.03 | 45.75 | 44.88 | 44.90 | -2.33% | |
| 45.83 | 45.98 | 45.67 | 45.97 | +1.26% | |
| 45.51 | 45.99 | 45.40 | 45.40 | -0.34% | |
| 45.50 | 45.95 | 45.50 | 45.56 | +0.59% | |
| 45.00 | 45.85 | 44.97 | 45.29 | +1.80% | |
| 45.08 | 45.09 | 44.25 | 44.49 | -1.29% | |
| 45.25 | 45.99 | 45.07 | 45.07 | -0.40% | |
| 46.05 | 46.27 | 45.25 | 45.25 | -2.71% | |
| 46.65 | 46.80 | 46.51 | 46.51 | -0.94% | |
| 46.30 | 46.95 | 46.30 | 46.95 | +1.32% | |
| 46.50 | 47.09 | 46.25 | 46.34 | -1.09% | |
| 46.00 | 46.89 | 46.00 | 46.85 | +1.85% | |
| 46.25 | 46.38 | 45.78 | 46.00 | -0.16% | |
| 47.50 | 47.50 | 46.07 | 46.07 | -2.86% | |
| 45.88 | 47.43 | 45.88 | 47.43 | +2.60% | |
| 46.38 | 47.09 | 45.84 | 46.23 | -0.37% | |
| 46.50 | 46.87 | 46.33 | 46.40 | -0.22% | |
| 46.78 | 46.98 | 46.50 | 46.50 | -0.43% | |
| 47.16 | 47.16 | 46.52 | 46.70 | -0.52% | |
| 47.09 | 47.09 | 46.75 | 46.94 | +0.71% | |
| 47.02 | 47.08 | 46.49 | 46.61 | -0.82% | |
| 47.17 | 48.15 | 47.00 | 47.00 | -0.53% | |
| 48.35 | 48.39 | 47.25 | 47.25 | -2.22% | |
| 48.20 | 48.50 | 48.20 | 48.32 | +0.26% | |
| 47.87 | 48.23 | 47.76 | 48.20 | +0.42% | |
| 47.75 | 48.10 | 47.60 | 48.00 | +0.52% | |
| 48.00 | 48.00 | 47.25 | 47.75 | -0.38% | |
| 47.75 | 47.93 | 47.50 | 47.93 | -0.68% | |
| 48.35 | 48.35 | 47.84 | 48.26 | +0.02% | |
| 48.25 | 48.50 | 48.25 | 48.25 | 0.00% | |
| 48.25 | 48.49 | 48.25 | 48.25 | +0.52% | |
| 49.00 | 49.00 | 47.27 | 48.00 | -0.04% | |
| 49.05 | 49.09 | 48.02 | 48.02 | -1.52% | |
| 49.36 | 50.60 | 48.53 | 48.76 | -1.02% | |
| 49.76 | 50.80 | 49.26 | 49.26 | -1.22% | |
| 49.99 | 49.99 | 49.84 | 49.87 | -0.49% | |
| 50.12 | 50.12 | 50.12 | 50.12 | -0.13% | |
| 50.29 | 50.40 | 50.00 | 50.18 | -0.35% | |
| 50.70 | 50.70 | 50.36 | 50.36 | -0.19% | |
| 51.03 | 51.03 | 50.45 | 50.45 | -0.90% | |
| 50.85 | 51.00 | 50.85 | 50.91 | +0.17% | |
| 51.50 | 51.50 | 50.00 | 50.83 | +0.01% | |
| 50.87 | 51.49 | 50.50 | 50.82 | -0.45% | |
| 50.58 | 51.05 | 50.58 | 51.05 | +1.14% | |
| 50.87 | 50.87 | 50.48 | 50.48 | -1.97% | |
| 51.44 | 51.49 | 50.88 | 51.49 | +0.47% | |
| 50.70 | 51.25 | 50.30 | 51.25 | +0.49% | |
| 49.75 | 51.00 | 49.75 | 51.00 | +1.88% | |
| 49.92 | 50.75 | 49.91 | 50.06 | -0.10% | |
| 50.00 | 50.71 | 49.93 | 50.11 | +0.22% | |
| 49.75 | 50.15 | 49.50 | 50.00 | +0.54% | |
| 49.75 | 49.75 | 49.73 | 49.73 | -0.54% | |
| 50.75 | 50.75 | 49.60 | 50.00 | -0.02% | |
| 50.50 | 50.71 | 50.01 | 50.01 | -1.38% | |
| 50.61 | 50.75 | 50.40 | 50.71 | +0.32% | |
| 50.50 | 50.65 | 50.00 | 50.55 | +0.37% | |
| 51.70 | 52.10 | 49.43 | 50.37 | -2.56% | |
| 55.60 | 55.60 | 49.05 | 51.69 | -7.66% | |
| 52.83 | 56.54 | 52.50 | 55.98 | +6.45% | |
| 53.47 | 53.47 | 51.85 | 52.59 | +0.31% | |
| 52.90 | 53.48 | 52.43 | 52.43 | -2.00% | |
| 52.25 | 54.66 | 52.25 | 53.50 | -0.41% | |
| 55.01 | 55.64 | 53.72 | 53.72 | -5.12% | |
| 56.39 | 57.90 | 56.39 | 56.62 | +1.11% | |
| 55.00 | 56.07 | 54.00 | 56.00 | +2.38% | |
| 52.48 | 54.89 | 52.48 | 54.70 | +2.82% | |
| 51.64 | 53.20 | 51.64 | 53.20 | +3.04% | |
| 51.87 | 52.40 | 51.01 | 51.63 | -0.73% | |
| 53.20 | 53.64 | 51.73 | 52.01 | -1.90% | |
| 52.15 | 53.02 | 51.55 | 53.02 | +2.18% | |
| 52.24 | 52.70 | 51.16 | 51.89 | -1.26% | |
| 51.65 | 52.61 | 51.65 | 52.55 | +1.06% | |
| 51.97 | 52.25 | 51.20 | 52.00 | +0.76% | |
| 53.21 | 53.87 | 51.04 | 51.61 | -3.55% | |
| 56.92 | 57.35 | 53.22 | 53.51 | -6.07% | |
| 53.90 | 57.10 | 53.90 | 56.97 | +3.06% | |
| 54.81 | 56.20 | 54.75 | 55.28 | -0.88% | |
| 53.60 | 56.87 | 53.30 | 55.77 | +4.85% | |
| 52.08 | 53.19 | 52.03 | 53.19 | +2.05% | |
| 52.50 | 52.50 | 51.67 | 52.12 | -1.24% | |
| 52.57 | 53.00 | 51.92 | 52.78 | +1.19% | |
| 51.25 | 52.30 | 51.00 | 52.16 | +1.26% | |
| 51.47 | 51.65 | 50.00 | 51.51 | +0.66% | |
| 51.55 | 51.80 | 50.35 | 51.17 | -0.76% | |
| 51.24 | 51.75 | 50.84 | 51.56 | +0.29% | |
| 51.04 | 52.00 | 50.80 | 51.41 | +0.49% | |
| 50.00 | 51.16 | 49.55 | 51.16 | +2.12% | |
| 49.47 | 50.18 | 49.44 | 50.10 | +0.45% | |
| 49.40 | 49.89 | 49.25 | 49.88 | +0.23% | |
| 49.60 | 49.80 | 49.01 | 49.76 | +0.53% | |
| 48.55 | 49.50 | 48.50 | 49.50 | +1.71% | |
| 49.65 | 49.65 | 48.52 | 48.67 | -1.68% | |
| 49.50 | 49.88 | 49.26 | 49.50 | +0.44% | |
| 50.35 | 50.35 | 49.28 | 49.28 | -2.12% | |
| 50.43 | 50.56 | 50.35 | 50.35 | -0.36% | |
| 50.69 | 50.87 | 50.50 | 50.53 | -0.70% | |
| 50.63 | 50.99 | 50.40 | 50.89 | +1.37% | |
| 50.06 | 51.04 | 50.04 | 50.20 | -0.36% | |
| 50.43 | 50.43 | 50.06 | 50.38 | +0.21% | |
| 50.03 | 50.65 | 50.03 | 50.28 | +0.45% | |
| 49.95 | 50.31 | 49.95 | 50.05 | +0.36% | |
| 50.50 | 50.65 | 49.87 | 49.87 | -0.62% | |
| 50.18 | 51.56 | 50.18 | 50.18 | 0.00% | |
| 50.00 | 50.35 | 50.00 | 50.18 | +0.36% | |
| 52.54 | 52.70 | 49.58 | 50.00 | -5.21% | |
| 53.00 | 53.00 | 52.75 | 52.75 | -0.47% | |
| 52.89 | 53.00 | 52.89 | 53.00 | +0.13% | |
| 52.71 | 52.93 | 52.55 | 52.93 | +1.21% | |
| 52.35 | 52.35 | 52.12 | 52.30 | +0.35% | |
| 52.41 | 52.41 | 52.12 | 52.12 | -0.67% | |
| 52.51 | 52.58 | 52.47 | 52.47 | -0.08% | |
| 53.07 | 53.07 | 52.51 | 52.51 | +0.40% | |
| 53.01 | 53.20 | 52.26 | 52.30 | -1.29% | |
| 53.00 | 53.67 | 52.99 | 52.99 | +0.09% | |
| 52.30 | 53.30 | 52.26 | 52.94 | +0.36% | |
| 53.47 | 53.47 | 52.30 | 52.75 | -2.76% | |
| 53.34 | 54.25 | 53.20 | 54.25 | +1.42% | |
| 52.35 | 53.93 | 52.28 | 53.49 | +2.18% | |
| 52.75 | 52.95 | 52.02 | 52.35 | -0.30% | |
| 53.51 | 53.53 | 52.51 | 52.51 | -2.80% | |
| 54.70 | 54.70 | 53.56 | 54.02 | -1.17% | |
| 54.66 | 54.66 | 54.26 | 54.66 | +0.07% | |
| 55.60 | 55.60 | 54.39 | 54.62 | +0.17% | |
| 54.52 | 54.83 | 54.50 | 54.53 | -0.13% | |
| 54.45 | 56.21 | 54.05 | 54.60 | -0.11% | |
| 55.55 | 56.66 | 50.00 | 54.66 | -2.67% | |
| 62.00 | 62.00 | 56.16 | 56.16 | -13.64% | |
| 65.00 | 66.31 | 64.00 | 65.03 | -0.31% | |
| 62.49 | 65.23 | 62.44 | 65.23 | +5.16% | |
| 64.50 | 64.50 | 60.84 | 62.03 | -3.80% | |
| 64.80 | 65.25 | 64.05 | 64.48 | -0.49% | |
| 65.00 | 65.89 | 64.60 | 64.80 | -0.25% | |
| 64.51 | 65.43 | 63.76 | 64.96 | -0.43% | |
| 64.10 | 65.26 | 63.39 | 65.24 | +1.07% | |
| 66.75 | 67.01 | 64.51 | 64.55 | -3.79% | |
| 67.00 | 67.25 | 66.49 | 67.09 | +1.65% | |
| 66.50 | 69.00 | 65.78 | 66.00 | +0.38% | |
| 63.47 | 66.99 | 63.47 | 65.75 | +2.10% | |
| 64.00 | 64.96 | 63.91 | 64.40 | +1.55% | |
| 63.74 | 64.00 | 63.12 | 63.42 | -0.46% | |
| 63.30 | 64.00 | 63.00 | 63.72 | +1.13% | |
| 62.60 | 63.00 | 62.00 | 63.00 | +3.83% | |
| 60.25 | 61.50 | 60.25 | 60.68 | +1.97% | |
| 58.50 | 59.50 | 58.47 | 59.50 | +1.97% | |
| 58.50 | 58.50 | 58.04 | 58.35 | -0.22% | |
| 58.50 | 58.50 | 58.29 | 58.48 | +0.36% | |
| 58.50 | 58.50 | 58.01 | 58.27 | -0.39% | |
| 58.50 | 58.50 | 58.38 | 58.50 | 0.00% | |
| 58.50 | 58.50 | 58.25 | 58.50 | 0.00% | |
| 58.26 | 58.50 | 57.76 | 58.50 | +0.41% | |
| 59.02 | 59.02 | 58.26 | 58.26 | -1.29% | |
| 59.07 | 59.51 | 59.02 | 59.02 | -0.05% | |
| 59.51 | 59.51 | 59.05 | 59.05 | -3.20% | |
| 60.01 | 61.75 | 59.65 | 61.00 | +1.62% | |
| 60.15 | 60.50 | 60.03 | 60.03 | -1.69% | |
| 61.00 | 62.35 | 61.00 | 61.06 | +2.60% | |
| 60.99 | 60.99 | 59.17 | 59.51 | -6.14% | |
| 63.40 | 63.40 | 63.40 | 63.40 | +4.39% | |
| 60.53 | 61.40 | 60.53 | 60.74 | -0.43% | |
| 61.02 | 62.05 | 59.17 | 61.00 | -2.38% | |
| 59.63 | 62.49 | 59.63 | 62.49 | +0.39% | |
| 61.50 | 62.87 | 61.50 | 62.25 | +0.40% | |
| 63.50 | 63.50 | 62.00 | 62.00 | -1.59% | |
| 63.00 | 63.09 | 62.08 | 63.00 | 0.00% | |
| 64.58 | 64.87 | 63.00 | 63.00 | -3.45% | |
| 66.50 | 66.73 | 65.00 | 65.25 | -1.30% | |
| 66.42 | 66.82 | 66.06 | 66.11 | -2.77% | |
| 66.13 | 68.00 | 66.00 | 67.99 | +2.67% | |
| 65.25 | 67.69 | 65.01 | 66.23 | +0.88% | |
| 65.00 | 65.65 | 65.00 | 65.65 | +1.00% | |
| 64.22 | 65.00 | 64.22 | 65.00 | +3.01% | |
| 63.10 | 63.10 | 63.10 | 63.10 | -1.41% | |
| 63.75 | 64.00 | 63.13 | 64.00 | +0.71% | |
| 62.75 | 63.55 | 62.75 | 63.55 | +1.53% | |
| 62.59 | 62.59 | 62.59 | 62.59 | 0.00% | |
| 62.54 | 62.59 | 61.22 | 62.59 | -0.65% | |
| 64.25 | 64.34 | 63.00 | 63.00 | -1.95% | |
| 64.00 | 64.25 | 64.00 | 64.25 | +1.33% | |
| 63.00 | 63.89 | 63.00 | 63.41 | -0.77% | |
| 64.15 | 64.15 | 63.45 | 63.90 | -0.61% | |
| 64.29 | 64.29 | 64.29 | 64.29 | 0.00% | |
| 64.29 | 64.29 | 64.29 | 64.29 | +0.06% | |
| 64.25 | 64.25 | 64.25 | 64.25 | +0.31% | |
| 64.40 | 64.44 | 64.05 | 64.05 | -0.66% | |
| 64.50 | 64.90 | 64.48 | 64.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OZ chart for longer ranges.