OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	32.32	32.60	32.30	32.60	-	2.63%	1,017,326
May 30, 2025	31.76	31.79	31.54	31.76	31.76	-0.66%	1,139,787
May 29, 2025	31.99	32.10	31.85	31.97	31.97	0.63%	1,107,359
May 28, 2025	31.84	31.89	31.70	31.77	31.77	-0.28%	655,831
May 27, 2025	31.87	31.89	31.67	31.86	31.86	-1.67%	1,220,112
May 23, 2025	32.38	32.44	32.17	32.40	32.40	2.18%	1,131,907
May 22, 2025	31.90	31.93	31.60	31.71	31.71	-0.84%	1,241,314
May 21, 2025	31.85	32.05	31.77	31.98	31.98	0.69%	1,447,537
May 20, 2025	31.18	31.76	31.18	31.76	31.76	1.93%	1,057,880
May 19, 2025	31.16	31.22	31.02	31.16	31.16	1.23%	1,279,170
May 16, 2025	30.59	30.81	30.52	30.78	30.78	-1.19%	1,389,764
May 15, 2025	30.78	31.15	30.73	31.15	31.15	1.63%	1,028,682
May 14, 2025	30.70	30.83	30.53	30.65	30.65	-2.14%	849,178
May 13, 2025	31.36	31.40	31.10	31.32	31.32	0.45%	511,302
May 12, 2025	31.24	31.32	31.05	31.18	31.18	-2.81%	866,279
May 9, 2025	32.20	32.27	32.01	32.08	32.08	0.72%	501,134
May 8, 2025	32.40	32.46	31.70	31.85	31.85	-2.00%	848,201
May 7, 2025	32.63	32.76	32.44	32.50	32.50	-1.49%	692,519
May 6, 2025	32.77	33.01	32.58	32.99	32.99	2.84%	895,162
May 5, 2025	31.91	32.17	31.87	32.08	32.08	2.99%	625,797
May 2, 2025	31.37	31.46	31.07	31.15	31.15	0.16%	556,922
May 1, 2025	31.10	31.15	30.89	31.10	31.10	-2.08%	926,017
Apr 30, 2025	31.83	32.00	31.74	31.76	31.76	-0.72%	830,485
Apr 29, 2025	32.00	32.09	31.81	31.99	31.99	-1.02%	844,030
Apr 28, 2025	31.73	32.32	31.69	32.32	32.32	1.44%	690,313
Apr 25, 2025	31.59	31.93	31.47	31.86	31.86	-1.12%	679,606
Apr 24, 2025	32.10	32.25	31.88	32.22	32.22	1.45%	695,832
Apr 23, 2025	31.79	31.86	31.44	31.76	31.76	-2.40%	1,361,071
Apr 22, 2025	33.18	33.23	32.47	32.54	32.54	-1.39%	1,396,795
Apr 21, 2025	32.91	33.08	32.83	33.00	33.00	3.09%	956,169
Apr 17, 2025	32.01	32.12	31.67	32.01	32.01	-0.44%	1,673,461
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