OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	53.68	53.75	53.22	53.31	53.31	-1.28%	18,036
Jun 12, 2025	53.74	54.00	53.70	54.00	54.00	0.41%	13,252
Jun 11, 2025	54.09	54.09	53.64	53.78	53.78	-0.39%	37,710
Jun 10, 2025	53.61	54.02	53.61	53.99	53.99	0.56%	14,681
Jun 9, 2025	53.86	53.86	53.57	53.69	53.69	-0.39%	24,856
Jun 6, 2025	53.78	54.00	53.73	53.90	53.90	0.82%	17,664
Jun 5, 2025	53.79	53.79	53.38	53.46	53.46	-0.21%	17,006
Jun 4, 2025	53.64	53.78	53.57	53.57	53.57	0.02%	19,124
Jun 3, 2025	53.33	53.57	53.17	53.56	53.56	0.37%	23,785
Jun 2, 2025	53.10	53.36	52.84	53.36	53.36	0.04%	34,678
May 30, 2025	53.13	53.44	52.90	53.34	53.34	0.47%	11,670
May 29, 2025	53.22	53.22	52.90	53.09	53.09	0.14%	18,256
May 28, 2025	53.37	53.37	52.98	53.02	53.02	-0.53%	21,813
May 27, 2025	52.99	53.30	52.83	53.30	53.30	1.64%	23,539
May 23, 2025	52.27	52.61	52.25	52.44	52.44	-0.68%	16,033
May 22, 2025	52.99	53.04	52.72	52.80	52.80	-0.43%	19,048
May 21, 2025	53.28	53.58	52.94	53.03	52.98	-1.21%	19,603
May 20, 2025	53.74	53.85	53.48	53.68	53.63	-0.23%	13,380
May 19, 2025	53.20	53.85	53.20	53.81	53.75	0.46%	15,923
May 16, 2025	53.23	53.57	53.23	53.56	53.51	0.66%	18,120
May 15, 2025	52.52	53.21	52.52	53.21	53.16	1.51%	31,105
May 14, 2025	52.72	52.72	52.39	52.42	52.37	-0.47%	19,335
May 13, 2025	53.00	53.01	52.67	52.67	52.62	-0.74%	24,313
May 12, 2025	53.01	53.10	52.70	53.06	53.01	2.31%	47,105
May 9, 2025	52.10	52.10	51.85	51.86	51.81	-0.35%	17,896
May 8, 2025	52.03	52.54	51.95	52.04	51.99	0.08%	26,016
May 7, 2025	52.06	52.16	51.71	52.00	51.95	0.29%	33,877
May 6, 2025	51.91	52.09	51.81	51.85	51.80	-0.73%	21,634
May 5, 2025	51.97	52.43	51.97	52.23	52.18	-0.19%	39,174
May 2, 2025	52.04	52.41	52.04	52.33	52.28	1.24%	33,562
May 1, 2025	51.86	52.10	51.68	51.69	51.64	-0.33%	75,335
Apr 30, 2025	51.26	51.94	50.78	51.86	51.81	0.58%	30,307
Apr 29, 2025	51.29	51.64	51.05	51.56	51.51	0.72%	15,874
Apr 28, 2025	51.29	51.30	50.89	51.19	51.14	0.18%	43,828
Apr 25, 2025	50.93	51.10	50.70	51.10	51.05	0.14%	13,200
Apr 24, 2025	50.39	51.03	50.29	51.03	50.98	0.71%	12,292
Apr 23, 2025	51.14	51.43	50.54	50.67	50.55	0.50%	33,093
Apr 22, 2025	49.84	50.46	49.82	50.42	50.30	2.19%	22,158
Apr 21, 2025	49.94	49.94	48.89	49.34	49.22	-1.95%	22,400
Apr 17, 2025	50.06	50.74	50.06	50.32	50.20	0.32%	14,111
Apr 16, 2025	50.92	51.05	49.87	50.16	50.04	-1.74%	48,865
Apr 15, 2025	51.41	51.50	50.99	51.05	50.93	-0.53%	20,751
Apr 14, 2025	51.48	51.57	50.95	51.32	51.20	1.24%	24,221
Apr 11, 2025	49.71	50.83	49.58	50.69	50.57	1.54%	29,117
Apr 10, 2025	50.26	50.42	48.86	49.92	49.80	-2.00%	39,962
Apr 9, 2025	47.55	51.09	47.46	50.94	50.82	6.19%	41,549
Apr 8, 2025	49.70	50.01	47.36	47.97	47.85	-1.17%	50,853
Apr 7, 2025	47.79	49.95	47.19	48.54	48.42	-1.14%	85,900
Apr 4, 2025	50.75	51.10	49.05	49.10	48.98	-5.23%	92,703
Apr 3, 2025	51.78	52.49	51.78	51.81	51.68	-2.58%	60,488