OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	38.90	39.09	38.78	38.96	38.96	1.62%	981,978
Oct 7, 2025	38.36	38.43	38.15	38.34	38.34	0.52%	722,194
Oct 6, 2025	37.89	38.22	37.83	38.14	38.14	1.92%	901,395
Oct 3, 2025	37.37	37.48	37.24	37.42	37.42	0.81%	738,442
Oct 2, 2025	37.48	37.51	36.79	37.12	37.12	-0.32%	1,010,875
Oct 1, 2025	37.28	37.36	37.13	37.24	37.24	0.13%	704,453
Sep 30, 2025	36.75	37.20	36.72	37.19	37.19	0.84%	677,757
Sep 29, 2025	36.80	36.92	36.78	36.88	36.88	1.63%	797,008
Sep 26, 2025	36.20	36.44	36.14	36.29	36.29	0.61%	576,999
Sep 25, 2025	36.04	36.19	35.84	36.07	36.07	0.42%	923,922
Sep 24, 2025	36.29	36.32	35.80	35.92	35.92	-0.94%	549,907
Sep 23, 2025	36.45	36.49	36.14	36.26	36.26	0.47%	831,948
Sep 22, 2025	35.86	36.11	35.77	36.09	36.09	1.69%	582,529
Sep 19, 2025	35.21	35.50	35.19	35.49	35.49	1.05%	622,225
Sep 18, 2025	35.19	35.19	34.94	35.12	35.12	-0.40%	414,420
Sep 17, 2025	35.42	35.71	35.11	35.26	35.26	-0.79%	1,130,412
Sep 16, 2025	35.59	35.66	35.44	35.54	35.54	0.23%	670,163
Sep 15, 2025	35.20	35.49	35.18	35.46	35.46	1.05%	706,551
Sep 12, 2025	35.13	35.20	35.08	35.09	35.09	0.20%	366,830
Sep 11, 2025	34.87	35.07	34.85	35.02	35.02	-0.14%	423,005
Sep 10, 2025	35.12	35.21	35.02	35.07	35.07	0.29%	637,375
Sep 9, 2025	35.26	35.38	34.94	34.97	34.97	-0.14%	784,782
Sep 8, 2025	34.92	35.12	34.88	35.02	35.02	1.13%	677,019
Sep 5, 2025	34.47	34.68	34.43	34.63	34.63	1.26%	772,598
Sep 4, 2025	34.22	34.27	34.05	34.20	34.20	-0.41%	670,579
Sep 3, 2025	34.31	34.48	34.20	34.34	34.34	0.76%	744,020
Sep 2, 2025	33.57	34.10	33.52	34.08	34.08	2.43%	987,802
Aug 29, 2025	32.92	33.28	32.92	33.27	33.27	0.94%	577,868
Aug 28, 2025	32.77	32.97	32.76	32.96	32.96	0.73%	518,698
Aug 27, 2025	32.57	32.73	32.52	32.72	32.72	0.18%	694,673
Aug 26, 2025	32.48	32.67	32.47	32.66	32.66	0.71%	690,510
Aug 25, 2025	32.39	32.52	32.39	32.43	32.43	-0.15%	791,046
Aug 22, 2025	32.05	32.55	32.05	32.48	32.48	1.00%	589,581
Aug 21, 2025	32.23	32.24	32.13	32.16	32.16	-0.34%	416,553
Aug 20, 2025	32.18	32.27	32.17	32.27	32.27	1.06%	451,296
Aug 19, 2025	32.10	32.17	31.93	31.93	31.93	-0.56%	497,602
Aug 18, 2025	32.21	32.22	32.08	32.11	32.11	-0.19%	528,321
Aug 15, 2025	32.15	32.22	32.11	32.17	32.17	0.06%	471,764
Aug 14, 2025	32.22	32.26	32.07	32.15	32.15	-0.62%	416,100
Aug 13, 2025	32.33	32.46	32.27	32.35	32.35	0.34%	475,907
Aug 12, 2025	32.26	32.34	32.08	32.24	32.24	-0.15%	478,108
Aug 11, 2025	32.29	32.38	32.19	32.29	32.29	-1.40%	942,735
Aug 8, 2025	32.68	32.79	32.54	32.75	32.75	-	1,895,729
Aug 7, 2025	32.64	32.76	32.51	32.75	32.75	0.80%	999,765
Aug 6, 2025	32.45	32.56	32.42	32.49	32.49	-0.21%	666,773
Aug 5, 2025	32.46	32.66	32.38	32.56	32.56	0.12%	631,736
Aug 4, 2025	32.51	32.61	32.47	32.52	32.52	0.59%	459,326
Aug 1, 2025	32.28	32.38	32.16	32.33	32.33	1.99%	781,333
Jul 31, 2025	31.85	31.86	31.69	31.70	31.70	0.67%	1,083,876
Jul 30, 2025	31.85	31.86	31.48	31.49	31.49	-1.69%	842,852