OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.03	32.10	31.69	32.02	-	-0.40%	885,701
Apr 16, 2025	31.85	32.22	31.77	32.15	32.15	3.24%	1,423,000
Apr 15, 2025	31.11	31.17	30.97	31.14	31.14	0.55%	1,077,878
Apr 14, 2025	30.95	31.01	30.80	30.97	30.97	-0.58%	1,248,387
Apr 11, 2025	31.11	31.28	31.04	31.15	31.15	1.96%	1,425,392
Apr 10, 2025	30.20	30.63	30.05	30.55	30.55	2.38%	1,417,266
Apr 9, 2025	29.52	29.89	29.39	29.84	29.84	3.68%	1,908,778
Apr 8, 2025	29.06	29.10	28.69	28.78	28.78	0.35%	1,570,447
Apr 7, 2025	29.12	29.28	28.52	28.68	28.68	-2.02%	2,136,434
Apr 4, 2025	29.73	29.73	29.08	29.27	29.27	-2.34%	2,089,191
Apr 3, 2025	29.55	30.23	29.54	29.97	29.97	-0.53%	1,416,165
Apr 2, 2025	30.13	30.22	30.05	30.13	30.13	0.17%	1,255,657
Apr 1, 2025	30.24	30.24	29.91	30.08	30.08	-0.20%	1,623,621
Mar 31, 2025	30.07	30.16	29.90	30.14	30.14	1.41%	1,378,815
Mar 28, 2025	29.68	29.77	29.58	29.72	29.72	0.78%	1,111,961
Mar 27, 2025	29.33	29.50	29.25	29.49	29.49	1.41%	739,270
Mar 26, 2025	29.16	29.17	29.05	29.08	29.08	-0.17%	551,444
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