OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	54.59	54.70	54.45	54.47	54.47	-0.10%	24,648
Jan 28, 2025	54.75	54.78	54.46	54.53	54.53	-0.28%	28,293
Jan 27, 2025	53.72	54.70	53.72	54.68	54.68	1.05%	40,597
Jan 24, 2025	53.96	54.17	53.96	54.11	54.11	-0.05%	21,684
Jan 23, 2025	53.67	54.14	53.67	54.14	54.14	0.54%	95,671
Jan 22, 2025	53.94	53.94	53.78	53.85	53.78	0.07%	30,643
Jan 21, 2025	53.49	53.81	53.41	53.81	53.74	0.79%	32,228
Jan 17, 2025	53.62	53.62	53.36	53.39	53.32	0.38%	48,300
Jan 16, 2025	53.19	53.33	52.98	53.19	53.12	0.05%	25,942
Jan 15, 2025	53.04	53.25	52.99	53.16	53.10	1.07%	26,787
Jan 14, 2025	52.69	52.69	52.26	52.60	52.53	0.23%	33,072
Jan 13, 2025	52.00	52.49	52.00	52.48	52.41	0.44%	79,425
Jan 10, 2025	52.64	52.67	52.18	52.25	52.19	-1.37%	27,438
Jan 8, 2025	52.68	52.98	52.58	52.98	52.91	0.26%	18,230
Jan 7, 2025	53.16	53.39	52.70	52.84	52.77	-0.21%	22,271
Jan 6, 2025	53.29	53.37	52.89	52.95	52.88	-0.32%	22,855
Jan 3, 2025	52.99	53.18	52.79	53.12	53.05	0.55%	27,301
Jan 2, 2025	53.13	53.38	52.63	52.83	52.76	-0.55%	42,034
Dec 31, 2024	53.25	53.28	52.92	53.12	53.05	0.13%	47,372
Dec 30, 2024	53.21	53.27	52.80	53.05	52.98	-1.23%	100,184
Dec 27, 2024	53.91	54.01	53.45	53.71	53.64	-0.76%	86,765
Dec 26, 2024	53.96	54.15	53.90	54.12	54.05	0.13%	118,855
Dec 24, 2024	53.51	54.05	53.51	54.05	53.98	0.91%	38,694
Dec 23, 2024	53.32	53.63	53.08	53.56	53.49	0.09%	116,926
Dec 20, 2024	52.91	53.85	52.86	53.51	53.44	0.96%	58,787
Dec 19, 2024	53.13	53.55	53.00	53.00	52.93	-0.23%	84,540
Dec 18, 2024	54.21	54.50	53.12	53.12	52.99	-2.28%	85,073
Dec 17, 2024	54.24	54.55	54.24	54.36	54.22	-0.24%	62,954
Dec 16, 2024	54.75	54.83	54.44	54.49	54.35	-0.26%	27,628
Dec 13, 2024	54.78	54.78	54.57	54.63	54.49	-0.16%	52,697
Dec 12, 2024	54.98	54.98	54.69	54.72	54.58	-0.21%	23,102
Dec 11, 2024	54.90	55.09	54.83	54.83	54.70	-0.07%	46,080
Dec 10, 2024	54.85	55.00	54.61	54.87	54.73	0.11%	29,080
Dec 9, 2024	55.18	55.25	54.79	54.81	54.67	-0.72%	44,618
Dec 6, 2024	55.15	55.47	55.15	55.21	55.07	-0.02%	53,644
Dec 5, 2024	55.25	55.28	55.18	55.22	55.08	-0.04%	27,239
Dec 4, 2024	55.24	55.32	55.12	55.24	55.10	-0.05%	22,157
Dec 3, 2024	55.47	55.47	55.19	55.27	55.13	-0.31%	24,212
Dec 2, 2024	55.36	55.48	55.23	55.44	55.30	-0.11%	23,693
Nov 29, 2024	55.44	55.60	55.38	55.50	55.36	0.23%	11,127
Nov 27, 2024	55.49	55.60	55.34	55.37	55.23	0.04%	17,508
Nov 26, 2024	55.09	55.35	55.05	55.35	55.21	0.38%	21,324
Nov 25, 2024	54.79	55.14	54.79	55.14	55.00	1.01%	29,112
Nov 22, 2024	54.15	54.61	54.15	54.59	54.45	0.70%	23,660
Nov 21, 2024	53.95	54.28	53.70	54.21	54.08	0.59%	22,338
Nov 20, 2024	53.82	53.99	53.58	53.89	53.69	-0.07%	25,925
Nov 19, 2024	53.98	54.05	53.68	53.93	53.73	-0.42%	28,842
Nov 18, 2024	53.86	54.24	53.86	54.16	53.96	0.48%	67,105
Nov 15, 2024	54.20	54.20	53.85	53.90	53.70	-0.81%	22,092
Nov 14, 2024	54.73	54.73	54.32	54.34	54.14	-0.71%	54,933
Nov 13, 2024	54.71	54.83	54.56	54.73	54.53	0.02%	16,368
Nov 12, 2024	55.06	55.06	54.59	54.72	54.52	-0.44%	58,192
Nov 11, 2024	55.14	55.20	54.91	54.96	54.76	0.04%	28,331
Nov 8, 2024	54.78	55.09	54.74	54.94	54.74	0.55%	26,535
Nov 7, 2024	54.49	54.73	54.49	54.64	54.44	0.52%	38,962
Nov 6, 2024	54.59	54.59	54.04	54.36	54.16	1.55%	30,029
Nov 5, 2024	53.09	53.60	53.09	53.53	53.33	0.68%	15,981
Nov 4, 2024	53.38	53.38	53.00	53.17	52.98	-0.26%	16,915
Nov 1, 2024	53.21	53.60	53.21	53.31	53.12	0.23%	19,944
Oct 31, 2024	53.50	53.52	53.19	53.19	53.00	-0.97%	190,678
Oct 30, 2024	53.88	53.93	53.65	53.71	53.51	0.07%	22,608
Oct 29, 2024	53.68	53.87	53.59	53.67	53.47	-0.11%	15,807
Oct 28, 2024	53.72	53.87	53.67	53.73	53.53	0.43%	24,114
Oct 25, 2024	53.86	53.99	53.47	53.50	53.30	-0.54%	19,903
Oct 24, 2024	53.90	53.93	53.70	53.79	53.59	-0.35%	31,416
Oct 23, 2024	53.98	54.19	53.77	53.98	53.72	-0.49%	23,285
Oct 22, 2024	54.11	54.33	54.03	54.25	53.98	-0.17%	24,530
Oct 21, 2024	54.75	54.75	54.24	54.34	54.07	-0.80%	60,160
Oct 18, 2024	54.55	54.83	54.55	54.78	54.51	0.23%	33,061
Oct 17, 2024	54.84	54.84	54.59	54.65	54.39	-0.16%	29,672
Oct 16, 2024	54.47	54.74	54.37	54.74	54.47	0.48%	37,411
Oct 15, 2024	54.49	54.85	54.40	54.48	54.21	-	18,670
Oct 14, 2024	54.02	54.53	54.02	54.48	54.21	0.82%	106,233
Oct 11, 2024	53.63	54.08	53.63	54.04	53.77	0.65%	13,219
Oct 10, 2024	53.81	53.82	53.57	53.69	53.43	-0.50%	12,526
Oct 9, 2024	53.58	53.98	53.54	53.96	53.70	0.86%	28,596
Oct 8, 2024	53.23	53.51	53.20	53.50	53.24	0.85%	26,047
Oct 7, 2024	53.33	53.46	53.02	53.05	52.79	-0.97%	10,977
Oct 4, 2024	53.65	53.70	53.26	53.57	53.31	0.06%	15,014
Oct 3, 2024	53.63	53.65	53.38	53.54	53.28	-0.39%	32,153
Oct 2, 2024	53.83	53.83	53.56	53.75	53.49	-0.17%	17,192
Oct 1, 2024	54.04	54.04	53.55	53.84	53.58	-0.30%	39,267
Sep 30, 2024	53.80	54.02	53.57	54.00	53.74	0.47%	22,514
Sep 27, 2024	53.67	54.05	53.67	53.75	53.49	0.17%	54,300
Sep 26, 2024	53.63	53.70	53.54	53.66	53.40	0.65%	67,164
Sep 25, 2024	53.59	53.59	53.27	53.32	53.05	-0.44%	33,085
Sep 24, 2024	53.70	53.70	53.44	53.55	53.29	-0.07%	26,308
Sep 23, 2024	53.48	53.65	53.46	53.59	53.33	0.28%	21,349
Sep 20, 2024	53.52	53.58	53.32	53.44	53.18	0.02%	20,692
Sep 19, 2024	53.49	53.61	53.29	53.43	53.17	0.74%	20,316
Sep 18, 2024	53.09	53.36	53.01	53.04	52.72	-0.21%	12,671
Sep 17, 2024	53.41	53.44	53.00	53.15	52.83	-0.49%	29,066
Sep 16, 2024	53.25	53.41	53.18	53.41	53.09	0.43%	15,387
Sep 13, 2024	53.24	53.27	53.05	53.18	52.86	0.49%	23,170
Sep 12, 2024	52.55	52.93	52.39	52.92	52.60	0.61%	27,797
Sep 11, 2024	52.19	52.63	51.56	52.60	52.28	0.42%	227,021
Sep 10, 2024	52.32	52.38	51.97	52.38	52.07	0.54%	19,547
Sep 9, 2024	51.63	52.17	51.63	52.10	51.79	1.18%	17,244
Sep 6, 2024	51.92	52.20	51.47	51.49	51.18	-1.08%	19,429
Sep 5, 2024	52.25	52.25	51.79	52.05	51.74	-0.61%	29,420