OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.03	49.49	48.68	49.47	-	-0.20%	653,873
Mar 6, 2026	49.11	49.77	48.90	49.57	49.57	1.52%	1,193,895
Mar 5, 2026	49.26	49.30	48.57	48.83	48.83	-1.11%	1,334,750
Mar 4, 2026	49.69	49.87	49.16	49.38	49.38	0.71%	1,299,972
Mar 3, 2026	49.49	49.54	48.07	49.03	49.03	-4.42%	2,574,485
Mar 2, 2026	51.32	51.52	50.61	51.30	51.30	1.28%	1,680,046
Feb 27, 2026	50.32	50.66	50.16	50.65	50.65	1.34%	1,172,357
Feb 26, 2026	49.74	50.03	49.34	49.98	49.98	0.85%	1,012,864
Feb 25, 2026	49.82	50.20	49.51	49.56	49.56	-0.26%	1,050,887
Feb 24, 2026	49.19	49.78	49.18	49.69	49.69	-1.39%	679,461
Feb 23, 2026	49.70	50.40	49.70	50.39	50.39	2.77%	954,257
Feb 20, 2026	48.48	49.05	47.98	49.03	49.03	1.91%	1,343,300
Feb 19, 2026	47.87	48.32	47.77	48.11	48.11	0.27%	805,152
Feb 18, 2026	47.71	48.20	47.68	47.98	47.98	2.26%	965,404
Feb 17, 2026	47.13	47.26	46.66	46.92	46.92	-3.14%	1,461,174
Feb 13, 2026	48.12	48.55	47.79	48.44	48.44	2.48%	1,158,466
Feb 12, 2026	48.68	48.81	46.94	47.27	47.27	-3.45%	4,909,164
Feb 11, 2026	48.77	49.06	48.47	48.96	48.96	1.16%	2,191,305
Feb 10, 2026	48.78	48.86	48.11	48.40	48.40	-0.98%	1,076,455
Feb 9, 2026	48.29	48.95	48.26	48.88	48.88	2.54%	1,767,643
Feb 6, 2026	47.20	47.83	47.16	47.67	47.67	3.03%	1,204,713
Feb 5, 2026	46.49	47.20	46.12	46.27	46.27	-2.65%	2,945,137
Feb 4, 2026	48.42	48.45	46.68	47.53	47.53	-0.04%	2,670,380
Feb 3, 2026	47.37	48.04	46.97	47.55	47.55	6.14%	3,243,568
Feb 2, 2026	45.42	46.14	44.24	44.80	44.80	-3.92%	3,832,601
Jan 30, 2026	48.79	49.19	45.08	46.63	46.63	-10.14%	11,648,884
Jan 29, 2026	53.35	53.35	49.09	51.89	51.89	0.27%	17,826,328
Jan 28, 2026	50.60	51.89	50.39	51.75	51.75	3.83%	6,831,046
Jan 27, 2026	48.69	49.87	48.58	49.84	49.84	2.45%	2,950,911
Jan 26, 2026	48.88	49.12	48.21	48.65	48.65	1.46%	2,872,626
Jan 23, 2026	47.54	48.02	47.48	47.95	47.95	1.35%	2,138,094
Jan 22, 2026	46.48	47.42	46.45	47.31	47.31	1.85%	1,778,918
Jan 21, 2026	46.77	46.88	45.77	46.45	46.45	1.46%	5,117,786
Jan 20, 2026	45.72	45.88	45.45	45.78	45.78	3.83%	2,063,517
Jan 16, 2026	44.26	44.46	43.68	44.09	44.09	-0.50%	2,532,394
Jan 15, 2026	44.27	44.50	44.26	44.31	44.31	-0.63%	1,653,395
Jan 14, 2026	44.60	44.68	44.27	44.59	44.59	1.02%	1,998,650
Jan 13, 2026	44.44	44.60	43.98	44.14	44.14	-0.18%	1,342,444
Jan 12, 2026	44.15	44.56	44.15	44.22	44.22	1.94%	1,124,494
Jan 9, 2026	43.24	43.46	43.11	43.38	43.38	0.70%	890,771
Jan 8, 2026	42.60	43.09	42.55	43.08	43.08	0.54%	709,643
Jan 7, 2026	42.77	43.00	42.58	42.85	42.85	-0.95%	738,911
Jan 6, 2026	42.99	43.28	42.95	43.26	43.26	1.10%	1,013,346
Jan 5, 2026	42.56	42.88	42.52	42.79	42.79	2.66%	1,058,384
Jan 2, 2026	42.05	42.05	41.48	41.68	41.68	0.48%	1,125,491
Dec 31, 2025	41.74	41.88	41.41	41.48	41.48	-0.69%	759,490
Dec 30, 2025	42.24	42.27	41.74	41.77	41.77	0.17%	1,322,670
Dec 29, 2025	42.26	42.26	41.41	41.70	41.70	-4.42%	1,671,252
Dec 26, 2025	43.60	43.79	43.41	43.63	43.63	1.18%	940,784
Dec 24, 2025	43.17	43.18	42.80	43.12	43.12	-0.35%	727,505