OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	29.22	29.28	28.90	29.13	29.13	0.48%	583,527
Mar 24, 2025	29.13	29.18	28.94	28.99	28.99	-0.48%	842,284
Mar 21, 2025	29.20	29.22	28.92	29.13	29.13	-0.72%	740,637
Mar 20, 2025	29.23	29.37	29.18	29.34	29.34	-0.14%	921,961
Mar 19, 2025	29.26	29.42	29.18	29.38	29.38	0.41%	789,275
Mar 18, 2025	29.34	29.34	29.17	29.26	29.26	1.14%	1,482,192
Mar 17, 2025	28.81	28.94	28.79	28.93	28.93	0.56%	498,455
Mar 14, 2025	28.89	28.89	28.72	28.77	28.77	0.07%	751,458
Mar 13, 2025	28.38	28.79	28.38	28.75	28.75	1.73%	1,022,808
Mar 12, 2025	28.11	28.36	28.07	28.26	28.26	0.39%	661,568
Mar 11, 2025	28.09	28.18	28.07	28.15	28.15	1.19%	515,778
Mar 10, 2025	27.93	28.06	27.78	27.82	27.82	-0.86%	801,391
Mar 7, 2025	28.17	28.27	27.98	28.06	28.06	0.07%	742,483
Mar 6, 2025	28.06	28.18	28.04	28.04	28.04	-0.53%	1,222,644
Mar 5, 2025	28.02	28.26	27.95	28.19	28.19	0.21%	1,222,286
Mar 4, 2025	28.17	28.17	27.99	28.13	28.13	0.93%	1,229,953
Mar 3, 2025	27.67	27.91	27.67	27.87	27.87	1.24%	1,138,783
Feb 28, 2025	27.46	27.54	27.32	27.53	27.53	-0.69%	914,536
Feb 27, 2025	27.86	27.87	27.66	27.72	27.72	-1.49%	794,919
Feb 26, 2025	27.93	28.14	27.89	28.14	28.14	0.14%	642,914
Feb 25, 2025	28.39	28.40	27.86	28.10	28.10	-1.30%	1,215,314
Feb 24, 2025	28.38	28.47	28.27	28.47	28.47	0.53%	851,474
Feb 21, 2025	28.35	28.39	28.18	28.32	28.32	-	823,098
Feb 20, 2025	28.25	28.41	28.25	28.32	28.32	-0.04%	980,717
Feb 19, 2025	28.31	28.36	28.14	28.33	28.33	0.11%	762,875
Feb 18, 2025	28.21	28.33	28.19	28.30	28.30	1.69%	984,039
Feb 14, 2025	28.24	28.24	27.75	27.83	27.83	-1.49%	1,227,021
Feb 13, 2025	28.05	28.25	28.04	28.25	28.25	0.89%	1,827,518
Feb 12, 2025	27.93	28.06	27.85	28.00	28.00	0.18%	1,135,802
Feb 11, 2025	27.98	28.06	27.88	27.95	27.95	-0.39%	1,145,297
Feb 10, 2025	27.99	28.09	27.95	28.06	28.06	1.74%	1,038,391
Feb 7, 2025	27.66	27.85	27.52	27.58	27.58	0.07%	1,221,135
Feb 6, 2025	27.57	27.57	27.34	27.56	27.56	-0.22%	781,391
Feb 5, 2025	27.65	27.81	27.60	27.62	27.62	0.62%	1,386,306
Feb 4, 2025	27.36	27.45	27.33	27.45	27.45	0.99%	1,402,368
Feb 3, 2025	27.15	27.31	27.13	27.18	27.18	0.48%	1,697,419
Jan 31, 2025	27.10	27.19	26.96	27.05	27.05	0.26%	1,766,009
Jan 30, 2025	26.89	27.00	26.83	26.98	26.98	1.47%	1,438,238
Jan 29, 2025	26.67	26.67	26.49	26.59	26.59	-0.34%	1,045,407
Jan 28, 2025	26.57	26.68	26.55	26.68	26.68	0.91%	862,759
Jan 27, 2025	26.59	26.59	26.35	26.44	26.44	-1.05%	926,889
Jan 24, 2025	26.76	26.88	26.72	26.72	26.72	0.64%	994,819
Jan 23, 2025	26.47	26.62	26.44	26.55	26.55	-0.15%	1,150,241
Jan 22, 2025	26.58	26.63	26.54	26.59	26.59	0.51%	1,047,112
Jan 21, 2025	26.33	26.50	26.33	26.46	26.46	1.52%	1,058,766
Jan 17, 2025	26.12	26.22	26.05	26.06	26.06	-0.50%	1,735,058
Jan 16, 2025	26.18	26.28	26.17	26.19	26.19	0.65%	849,514
Jan 15, 2025	25.94	26.02	25.83	26.02	26.02	0.77%	927,389
Jan 14, 2025	25.66	25.83	25.66	25.82	25.82	0.53%	895,363
Jan 13, 2025	25.75	25.80	25.64	25.69	25.69	-1.02%	952,431