OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	54.35	54.92	54.26	54.85	54.85	0.81%	28,792
Mar 6, 2025	54.15	54.68	54.14	54.41	54.41	-0.57%	18,221
Mar 5, 2025	54.37	54.84	54.07	54.72	54.72	0.74%	31,594
Mar 4, 2025	54.88	54.88	54.20	54.32	54.32	-1.24%	21,113
Mar 3, 2025	55.26	55.51	54.77	55.00	55.00	-0.31%	24,529
Feb 28, 2025	54.57	55.19	54.42	55.17	55.17	1.16%	71,854
Feb 27, 2025	54.77	55.03	54.49	54.54	54.54	-0.13%	30,760
Feb 26, 2025	55.07	55.07	54.56	54.61	54.61	-0.93%	16,534
Feb 25, 2025	54.90	55.20	54.90	55.12	55.12	0.51%	25,705
Feb 24, 2025	54.93	55.07	54.78	54.84	54.84	0.15%	26,734
Feb 21, 2025	55.16	55.16	54.74	54.76	54.76	-0.75%	18,933
Feb 20, 2025	55.09	55.17	54.92	55.17	55.17	-0.12%	20,761
Feb 19, 2025	54.88	55.24	54.80	55.24	55.19	0.69%	24,804
Feb 18, 2025	54.65	54.86	54.57	54.86	54.81	0.16%	27,391
Feb 14, 2025	54.92	55.09	54.77	54.77	54.72	-0.52%	21,472
Feb 13, 2025	54.62	55.07	54.61	55.06	55.01	0.95%	20,265
Feb 12, 2025	54.46	54.63	54.29	54.54	54.49	-0.42%	18,274
Feb 11, 2025	54.36	54.79	54.36	54.77	54.72	0.33%	21,962
Feb 10, 2025	54.42	54.59	54.39	54.59	54.54	0.82%	57,668
Feb 7, 2025	54.55	54.74	54.13	54.15	54.10	-0.75%	12,692
Feb 6, 2025	54.57	54.71	54.46	54.55	54.51	0.04%	10,393
Feb 5, 2025	54.35	54.53	54.10	54.53	54.48	0.18%	24,366
Feb 4, 2025	54.22	54.43	54.09	54.43	54.38	0.07%	39,838
Feb 3, 2025	53.74	54.58	53.74	54.39	54.34	-0.22%	35,712
Jan 31, 2025	54.95	54.96	54.47	54.51	54.46	-0.22%	46,874
Jan 30, 2025	54.35	54.74	54.35	54.63	54.58	0.29%	33,360
Jan 29, 2025	54.59	54.70	54.45	54.47	54.43	-0.10%	24,669
Jan 28, 2025	54.75	54.78	54.46	54.53	54.48	-0.28%	28,293
Jan 27, 2025	53.72	54.70	53.72	54.68	54.63	1.05%	40,597
Jan 24, 2025	53.96	54.17	53.96	54.11	54.07	-0.05%	21,684
Jan 23, 2025	53.67	54.14	53.67	54.14	54.09	0.54%	95,671
Jan 22, 2025	53.94	53.94	53.78	53.85	53.74	0.07%	30,643
Jan 21, 2025	53.49	53.81	53.41	53.81	53.70	0.79%	32,228
Jan 17, 2025	53.62	53.62	53.36	53.39	53.28	0.38%	48,300
Jan 16, 2025	53.19	53.33	52.98	53.19	53.08	0.05%	25,942
Jan 15, 2025	53.04	53.25	52.99	53.16	53.05	1.07%	26,787
Jan 14, 2025	52.69	52.69	52.26	52.60	52.49	0.23%	33,072
Jan 13, 2025	52.00	52.49	52.00	52.48	52.37	0.44%	79,425
Jan 10, 2025	52.64	52.67	52.18	52.25	52.14	-1.37%	27,438
Jan 8, 2025	52.68	52.98	52.58	52.98	52.86	0.26%	18,230
Jan 7, 2025	53.16	53.39	52.70	52.84	52.73	-0.21%	22,271
Jan 6, 2025	53.29	53.37	52.89	52.95	52.84	-0.32%	22,855
Jan 3, 2025	52.99	53.18	52.79	53.12	53.01	0.55%	27,301
Jan 2, 2025	53.13	53.38	52.63	52.83	52.72	-0.55%	42,034
Dec 31, 2024	53.25	53.28	52.92	53.12	53.01	0.13%	47,372
Dec 30, 2024	53.21	53.27	52.80	53.05	52.94	-1.23%	100,184
Dec 27, 2024	53.91	54.01	53.45	53.71	53.60	-0.76%	86,765
Dec 26, 2024	53.96	54.15	53.90	54.12	54.01	0.13%	118,855
Dec 24, 2024	53.51	54.05	53.51	54.05	53.94	0.91%	38,694
Dec 23, 2024	53.32	53.63	53.08	53.56	53.45	0.09%	116,926