OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.74	43.89	43.38	43.71	43.71	-2.32%	872,251
May 14, 2026	45.10	45.19	44.74	44.75	44.75	-0.75%	300,938
May 13, 2026	45.10	45.29	44.91	45.09	45.09	-0.55%	471,125
May 12, 2026	45.12	45.35	44.61	45.34	45.34	-0.40%	626,049
May 11, 2026	45.47	45.65	45.28	45.52	45.52	0.20%	488,550
May 8, 2026	45.45	45.66	45.22	45.43	45.43	0.44%	346,256
May 7, 2026	45.62	45.81	45.06	45.23	45.23	0.20%	619,549
May 6, 2026	45.04	45.35	45.00	45.14	45.14	3.04%	391,600
May 5, 2026	43.99	44.09	43.77	43.81	43.81	0.85%	290,899
May 4, 2026	43.87	44.06	43.28	43.44	43.44	-1.96%	451,233
May 1, 2026	44.12	44.81	44.10	44.31	44.31	-0.18%	688,829
Apr 30, 2026	44.54	44.54	44.28	44.39	44.39	1.53%	306,040
Apr 29, 2026	43.64	43.89	43.39	43.72	43.72	-1.06%	665,541
Apr 28, 2026	44.05	44.24	43.83	44.19	44.19	-1.82%	934,200
Apr 27, 2026	45.21	45.22	44.89	45.01	45.01	-0.79%	424,313
Apr 24, 2026	45.17	45.58	45.11	45.37	45.37	0.47%	383,097
Apr 23, 2026	45.47	45.58	44.86	45.16	45.16	-0.94%	624,993
Apr 22, 2026	45.68	45.78	45.43	45.59	45.59	1.33%	398,451
Apr 21, 2026	45.91	46.09	44.90	44.99	44.99	-2.81%	832,121
Apr 20, 2026	46.39	46.42	46.09	46.29	46.29	-0.86%	575,277
Apr 17, 2026	46.64	46.98	46.64	46.69	46.69	1.30%	969,898
Apr 16, 2026	46.32	46.38	45.89	46.09	46.09	-0.07%	620,584
Apr 15, 2026	46.39	46.46	46.04	46.12	46.12	-1.05%	898,827
Apr 14, 2026	46.01	46.61	45.98	46.61	46.61	2.21%	847,919
Apr 13, 2026	45.51	45.68	45.20	45.60	45.60	-0.41%	852,777
Apr 10, 2026	45.94	46.11	45.67	45.79	45.79	-0.15%	778,595
Apr 9, 2026	45.69	46.17	45.67	45.86	45.86	0.77%	1,072,509
Apr 8, 2026	46.09	46.11	45.18	45.51	45.51	0.69%	1,764,370
Apr 7, 2026	44.82	45.37	44.31	45.20	45.20	0.94%	1,843,232
Apr 6, 2026	44.91	45.17	44.69	44.78	44.78	-0.40%	1,269,160
Apr 2, 2026	44.24	45.18	44.11	44.96	44.96	-1.92%	1,238,009
Apr 1, 2026	45.54	46.09	45.42	45.84	45.84	1.75%	2,073,594
Mar 31, 2026	44.00	45.07	43.94	45.05	45.05	3.75%	1,862,888
Mar 30, 2026	43.93	43.98	43.21	43.42	43.42	-	1,169,154
Mar 27, 2026	42.54	43.81	42.47	43.42	43.42	3.48%	1,280,908
Mar 26, 2026	42.78	43.07	41.92	41.96	41.96	-3.72%	1,494,746
Mar 25, 2026	43.96	44.02	43.17	43.58	43.58	2.98%	1,185,866
Mar 24, 2026	41.92	42.64	41.84	42.32	42.32	-	1,774,881
Mar 23, 2026	42.40	43.39	41.85	42.32	42.32	-2.26%	3,108,121
Mar 20, 2026	44.83	44.87	43.07	43.30	43.30	-3.02%	2,948,112
Mar 19, 2026	44.02	44.82	43.66	44.65	44.65	-4.12%	2,427,585
Mar 18, 2026	46.77	47.11	46.53	46.57	46.57	-3.14%	1,121,753
Mar 17, 2026	48.22	48.39	47.83	48.08	48.08	-0.25%	714,911
Mar 16, 2026	48.29	48.46	47.85	48.20	48.20	-0.12%	911,503
Mar 13, 2026	49.14	49.21	48.19	48.26	48.26	-1.27%	816,645
Mar 12, 2026	49.72	49.72	48.86	48.88	48.88	-1.97%	899,416
Mar 11, 2026	49.86	49.98	49.54	49.86	49.86	-0.32%	620,170
Mar 10, 2026	50.22	50.40	49.65	50.02	50.02	1.11%	1,366,012
Mar 9, 2026	49.03	49.49	48.68	49.47	49.47	-0.20%	718,029
Mar 6, 2026	49.11	49.77	48.90	49.57	49.57	1.52%	1,196,799