OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	44.32	44.51	44.06	44.15	44.15	-1.54%	739,996
Aug 25, 2026	44.29	44.86	44.25	44.84	44.84	0.29%	689,968
Aug 24, 2026	44.91	44.99	44.45	44.71	44.71	0.79%	773,961
Aug 21, 2026	44.08	44.51	43.97	44.36	44.36	1.91%	624,501
Aug 20, 2026	42.99	43.63	42.97	43.53	43.53	0.48%	896,039
Aug 19, 2026	42.89	43.37	42.70	43.32	43.32	3.76%	857,171
Aug 18, 2026	42.17	42.36	41.70	41.75	41.75	-1.72%	454,373
Aug 17, 2026	42.13	42.55	42.13	42.48	42.48	0.97%	510,909
Aug 14, 2026	42.14	42.24	42.01	42.07	42.07	0.67%	353,741
Aug 13, 2026	42.10	42.15	41.74	41.79	41.79	-1.46%	625,037
Aug 12, 2026	42.46	42.66	42.26	42.41	42.41	0.95%	604,323
Aug 11, 2026	42.26	42.32	41.91	42.01	42.01	-0.43%	380,892
Aug 10, 2026	41.71	42.24	41.49	42.19	42.19	1.08%	552,465
Aug 7, 2026	41.88	41.97	41.60	41.74	41.74	2.23%	484,873
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