OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.54	43.81	42.47	43.42	43.42	3.48%	1,278,237
Mar 26, 2026	42.78	43.07	41.92	41.96	41.96	-3.72%	1,492,810
Mar 25, 2026	43.96	44.02	43.17	43.58	43.58	2.98%	1,184,842
Mar 24, 2026	41.92	42.64	41.84	42.32	42.32	-	1,752,676
Mar 23, 2026	42.40	43.39	41.85	42.32	42.32	-2.26%	3,105,231
Mar 20, 2026	44.83	44.87	43.07	43.30	43.30	-3.02%	2,934,828
Mar 19, 2026	44.02	44.82	43.66	44.65	44.65	-4.12%	2,426,077
Mar 18, 2026	46.77	47.11	46.53	46.57	46.57	-3.14%	1,096,347
Mar 17, 2026	48.22	48.39	47.83	48.08	48.08	-0.25%	714,180
Mar 16, 2026	48.29	48.46	47.85	48.20	48.20	-0.12%	910,621
Mar 13, 2026	49.14	49.21	48.19	48.26	48.26	-1.27%	813,821
Mar 12, 2026	49.72	49.72	48.86	48.88	48.88	-1.97%	896,602
Mar 11, 2026	49.86	49.98	49.54	49.86	49.86	-0.32%	603,746
Mar 10, 2026	50.22	50.40	49.65	50.02	50.02	1.11%	1,364,305
Mar 9, 2026	49.03	49.49	48.68	49.47	49.47	-0.20%	717,609
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