OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	42.96	43.30	42.62	43.27	43.27	1.29%	839,016
Dec 22, 2025	42.61	42.76	42.47	42.72	42.72	2.30%	512,754
Dec 19, 2025	41.64	41.93	41.58	41.76	41.76	0.14%	732,539
Dec 18, 2025	41.69	42.10	41.46	41.70	41.70	-0.24%	817,295
Dec 17, 2025	41.66	41.85	41.60	41.80	41.80	0.87%	866,976
Dec 16, 2025	41.63	41.73	41.31	41.44	41.44	0.05%	824,640
Dec 15, 2025	41.64	41.72	41.25	41.42	41.42	0.07%	803,472
Dec 12, 2025	41.79	41.89	40.99	41.39	41.39	0.61%	1,168,001
Dec 11, 2025	40.72	41.24	40.67	41.14	41.14	1.03%	975,688
Dec 10, 2025	40.40	40.79	40.25	40.72	40.72	0.42%	1,129,027
Dec 9, 2025	40.35	40.63	40.34	40.55	40.55	0.52%	434,058
Dec 8, 2025	40.50	40.53	40.20	40.34	40.34	-0.25%	734,304
Dec 5, 2025	40.74	40.99	40.42	40.44	40.44	-0.20%	810,096
Dec 4, 2025	40.49	40.61	40.34	40.52	40.52	0.05%	464,183
Dec 3, 2025	40.67	40.83	40.39	40.50	40.50	-0.07%	551,006
Dec 2, 2025	40.69	40.70	40.09	40.53	40.53	-0.66%	531,579
Dec 1, 2025	40.87	40.88	40.62	40.80	40.80	0.47%	728,560
Nov 28, 2025	40.38	40.61	40.30	40.61	40.61	1.27%	342,003
Nov 26, 2025	39.89	40.16	39.82	40.10	40.10	0.80%	605,251
Nov 25, 2025	39.81	40.03	39.58	39.78	39.78	-0.03%	1,034,474
Nov 24, 2025	39.24	39.80	39.17	39.79	39.79	1.61%	865,072
Nov 21, 2025	39.14	39.48	39.00	39.16	39.16	-0.18%	1,413,829
Nov 20, 2025	39.28	39.53	38.92	39.23	39.23	-0.05%	1,521,645
Nov 19, 2025	39.53	39.78	39.05	39.25	39.25	0.15%	1,306,249
Nov 18, 2025	39.23	39.30	38.90	39.19	39.19	0.75%	1,131,613
Nov 17, 2025	39.13	39.29	38.58	38.90	38.90	-1.09%	2,019,411
Nov 14, 2025	39.01	39.57	38.82	39.33	39.33	-1.85%	1,704,733
Nov 13, 2025	40.52	40.61	39.90	40.07	40.07	-0.82%	2,430,724
Nov 12, 2025	39.78	40.54	39.71	40.40	40.40	1.61%	1,553,549
Nov 11, 2025	39.76	39.81	39.45	39.76	39.76	0.40%	953,752
Nov 10, 2025	39.35	39.63	39.24	39.60	39.60	2.72%	661,927
Nov 7, 2025	38.52	38.77	38.36	38.55	38.55	0.63%	727,526
Nov 6, 2025	38.42	38.53	38.18	38.31	38.31	-0.10%	937,259
Nov 5, 2025	38.36	38.42	38.17	38.35	38.35	1.16%	835,023
Nov 4, 2025	38.04	38.27	37.82	37.91	37.91	-1.81%	1,521,835
Nov 3, 2025	38.62	38.80	38.47	38.61	38.61	0.23%	819,550
Oct 31, 2025	38.77	38.78	38.25	38.52	38.52	-0.57%	1,326,268
Oct 30, 2025	38.21	38.76	38.15	38.74	38.74	1.97%	1,442,291
Oct 29, 2025	38.71	38.73	37.83	37.99	37.99	-0.34%	2,250,216
Oct 28, 2025	37.86	38.23	37.69	38.12	38.12	-0.76%	1,741,153
Oct 27, 2025	38.84	38.89	38.24	38.41	38.41	-2.81%	2,988,883
Oct 24, 2025	39.60	39.83	39.46	39.52	39.52	-0.30%	1,936,021
Oct 23, 2025	39.91	39.99	39.62	39.64	39.64	0.41%	2,169,839
Oct 22, 2025	39.01	39.61	38.62	39.48	39.48	-0.18%	3,977,141