OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	32.51	32.66	32.48	32.66	-	0.71%	689,138
Aug 25, 2025	32.39	32.52	32.39	32.43	32.43	-0.15%	791,046
Aug 22, 2025	32.05	32.55	32.05	32.48	32.48	1.00%	589,581
Aug 21, 2025	32.23	32.24	32.13	32.16	32.16	-0.34%	416,553
Aug 20, 2025	32.18	32.27	32.17	32.27	32.27	1.06%	451,296
Aug 19, 2025	32.10	32.17	31.93	31.93	31.93	-0.56%	497,602
Aug 18, 2025	32.21	32.22	32.08	32.11	32.11	-0.19%	528,321
Aug 15, 2025	32.15	32.22	32.11	32.17	32.17	0.06%	471,764
Aug 14, 2025	32.22	32.26	32.07	32.15	32.15	-0.62%	416,100
Aug 13, 2025	32.33	32.46	32.27	32.35	32.35	0.34%	475,907
Aug 12, 2025	32.26	32.34	32.08	32.24	32.24	-0.15%	478,108
Aug 11, 2025	32.29	32.38	32.19	32.29	32.29	-1.40%	942,735
Aug 8, 2025	32.68	32.79	32.54	32.75	32.75	-	1,895,729
Aug 7, 2025	32.64	32.76	32.51	32.75	32.75	0.80%	999,765
Aug 6, 2025	32.45	32.56	32.42	32.49	32.49	-0.21%	666,773
Aug 5, 2025	32.46	32.66	32.38	32.56	32.56	0.12%	631,736
Aug 4, 2025	32.51	32.61	32.47	32.52	32.52	0.59%	459,326
Aug 1, 2025	32.28	32.38	32.16	32.33	32.33	1.99%	781,333
Jul 31, 2025	31.85	31.86	31.69	31.70	31.70	0.67%	1,083,876
Jul 30, 2025	31.85	31.86	31.48	31.49	31.49	-1.69%	842,852
Jul 29, 2025	32.00	32.11	31.91	32.03	32.03	0.25%	460,349
Jul 28, 2025	32.06	32.07	31.81	31.95	31.95	-0.62%	911,939
Jul 25, 2025	32.19	32.25	32.04	32.15	32.15	-0.96%	557,398
Jul 24, 2025	32.37	32.53	32.34	32.46	32.46	-0.64%	1,088,128
Jul 23, 2025	32.86	32.95	32.58	32.67	32.67	-1.21%	769,886
Jul 22, 2025	32.91	33.08	32.82	33.07	33.07	0.98%	1,273,925
Jul 21, 2025	32.62	32.78	32.60	32.75	32.75	1.52%	698,339
Jul 18, 2025	32.37	32.37	32.25	32.26	32.26	0.28%	508,016
Jul 17, 2025	31.96	32.18	31.92	32.17	32.17	-0.25%	793,754
Jul 16, 2025	32.14	32.53	31.99	32.25	32.25	0.53%	1,650,617
Jul 15, 2025	32.18	32.30	32.00	32.08	32.08	-0.43%	1,173,319
Jul 14, 2025	32.34	32.37	32.19	32.22	32.22	-0.37%	584,623
Jul 11, 2025	32.32	32.45	32.28	32.34	32.34	0.97%	1,057,107
Jul 10, 2025	32.01	32.06	31.89	32.03	32.03	0.25%	1,295,408
Jul 9, 2025	31.76	31.97	31.73	31.95	31.95	0.38%	983,232
Jul 8, 2025	32.06	32.06	31.68	31.83	31.83	-1.00%	1,201,575
Jul 7, 2025	31.90	32.19	31.86	32.15	32.15	0.05%	1,338,671
Jul 3, 2025	32.10	32.21	32.03	32.14	32.14	-0.66%	1,054,991
Jul 2, 2025	32.21	32.36	32.11	32.35	32.35	0.59%	729,462
Jul 1, 2025	32.29	32.32	32.15	32.16	32.16	0.85%	1,063,184
Jun 30, 2025	31.64	31.90	31.59	31.89	31.89	1.17%	985,278
Jun 27, 2025	31.40	31.62	31.36	31.52	31.52	-1.81%	1,740,687
Jun 26, 2025	31.99	32.15	31.90	32.10	32.10	-0.06%	871,256
Jun 25, 2025	31.93	32.15	31.87	32.12	32.12	0.31%	1,232,673
Jun 24, 2025	31.90	32.05	31.76	32.02	32.02	-1.63%	1,001,725
Jun 23, 2025	32.47	32.71	32.47	32.55	32.55	0.34%	1,384,212
Jun 20, 2025	32.34	32.52	32.34	32.44	32.44	-	903,321
Jun 18, 2025	32.71	32.73	32.42	32.44	32.44	-0.58%	1,301,450
Jun 17, 2025	32.71	32.74	32.43	32.63	32.63	0.03%	1,446,114
Jun 16, 2025	32.92	32.93	32.60	32.62	32.62	-1.42%	1,340,045