OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	40.80	41.08	40.58	40.83	40.83	0.02%	705,020
Aug 5, 2026	40.34	41.00	40.28	40.82	40.82	4.16%	701,221
Aug 4, 2026	39.19	39.45	39.15	39.19	39.19	0.62%	310,141
Aug 3, 2026	38.75	38.98	38.64	38.95	38.95	0.08%	723,548
Jul 31, 2026	38.87	38.97	38.65	38.92	38.92	-1.52%	392,396
Jul 30, 2026	39.19	39.58	39.16	39.52	39.52	1.67%	533,672
Jul 29, 2026	38.57	39.55	38.41	38.87	38.87	0.47%	761,406
Jul 28, 2026	38.70	38.89	38.56	38.69	38.69	-1.43%	412,579
Jul 27, 2026	39.18	39.34	39.07	39.25	39.25	0.72%	383,409
Jul 24, 2026	38.89	39.23	38.88	38.97	38.97	0.13%	548,368
Jul 23, 2026	39.01	39.08	38.82	38.92	38.92	-2.01%	537,671
Jul 22, 2026	39.73	40.04	39.70	39.72	39.72	1.15%	597,094
Jul 21, 2026	38.94	39.28	38.88	39.27	39.27	1.97%	513,628
Jul 20, 2026	38.54	38.63	38.43	38.51	38.51	-0.23%	597,035
Jul 17, 2026	38.16	38.66	38.11	38.60	38.60	0.94%	948,848
Jul 16, 2026	38.49	38.59	38.14	38.24	38.24	-1.95%	593,346
Jul 15, 2026	39.00	39.20	38.72	39.00	39.00	0.05%	1,106,902
Jul 14, 2026	39.23	39.41	38.86	38.98	38.98	1.35%	1,237,036
Jul 13, 2026	39.03	39.05	38.32	38.46	38.46	-2.63%	541,182
Jul 10, 2026	39.29	39.55	39.15	39.50	39.50	-0.38%	299,480
Jul 9, 2026	39.65	39.77	39.54	39.65	39.65	1.17%	713,621
Jul 8, 2026	39.09	39.32	38.66	39.19	39.19	-0.89%	1,104,889
Jul 7, 2026	40.05	40.16	39.34	39.54	39.54	-1.20%	382,447
Jul 6, 2026	39.85	40.06	39.69	40.02	40.02	1.04%	284,109
Jul 2, 2026	39.54	39.81	39.44	39.61	39.61	2.01%	603,747
Jul 1, 2026	38.86	39.54	38.79	38.83	38.83	0.62%	511,718
Jun 30, 2026	38.68	39.05	38.58	38.59	38.59	-0.05%	493,234
Jun 29, 2026	38.82	38.88	38.45	38.61	38.61	-1.43%	439,232
Jun 26, 2026	39.01	39.37	38.88	39.17	39.17	1.19%	447,074
Jun 25, 2026	38.65	38.87	38.44	38.71	38.71	0.94%	552,879
Jun 24, 2026	38.23	38.84	38.07	38.35	38.35	-2.99%	777,507
Jun 23, 2026	39.57	39.83	39.51	39.53	39.53	-1.89%	584,708
Jun 22, 2026	40.25	40.46	40.09	40.29	40.29	-0.64%	435,028
Jun 18, 2026	40.97	41.10	40.40	40.55	40.55	-0.39%	637,419
Jun 17, 2026	41.67	42.12	40.56	40.71	40.71	-2.30%	1,360,332
Jun 16, 2026	41.69	41.78	41.46	41.67	41.67	0.39%	1,880,572
Jun 15, 2026	41.86	41.99	41.50	41.51	41.51	2.54%	1,348,841
Jun 12, 2026	40.38	40.71	40.19	40.48	40.48	0.07%	496,526
Jun 11, 2026	39.16	40.55	38.95	40.45	40.45	3.06%	1,425,389
Jun 10, 2026	39.88	40.23	39.24	39.25	39.25	-4.13%	1,193,494
Jun 9, 2026	41.64	41.94	40.73	40.94	40.94	-1.59%	1,026,224
Jun 8, 2026	41.63	41.78	41.49	41.60	41.60	0.22%	612,802
Jun 5, 2026	42.35	42.40	41.48	41.51	41.51	-3.64%	1,129,910
Jun 4, 2026	43.29	43.39	42.84	43.08	43.08	0.82%	567,006
Jun 3, 2026	42.77	42.87	42.55	42.73	42.73	-0.97%	501,293
Jun 2, 2026	43.38	43.39	43.07	43.15	43.15	0.19%	318,211
Jun 1, 2026	42.91	43.21	42.76	43.07	43.07	-1.44%	851,225
May 29, 2026	43.54	44.17	43.48	43.70	43.70	1.09%	598,935
May 28, 2026	42.56	43.40	42.47	43.23	43.23	1.05%	605,986
May 27, 2026	42.36	42.86	42.35	42.78	42.78	-1.31%	581,856