OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.91	53.85	52.86	53.51	53.51	0.96%	58,787
Dec 19, 2024	53.13	53.55	53.00	53.00	53.00	-0.23%	84,540
Dec 18, 2024	54.21	54.50	53.12	53.12	53.05	-2.28%	85,073
Dec 17, 2024	54.24	54.55	54.24	54.36	54.29	-0.24%	62,954
Dec 16, 2024	54.75	54.83	54.44	54.49	54.42	-0.26%	27,628
Dec 13, 2024	54.78	54.78	54.57	54.63	54.56	-0.16%	52,697
Dec 12, 2024	54.98	54.98	54.69	54.72	54.65	-0.21%	23,102
Dec 11, 2024	54.90	55.09	54.83	54.83	54.77	-0.07%	46,080
Dec 10, 2024	54.85	55.00	54.61	54.87	54.80	0.11%	29,080
Dec 9, 2024	55.18	55.25	54.79	54.81	54.74	-0.72%	44,618
Dec 6, 2024	55.15	55.47	55.15	55.21	55.14	-0.02%	53,644
Dec 5, 2024	55.25	55.28	55.18	55.22	55.15	-0.04%	27,239
Dec 4, 2024	55.24	55.32	55.12	55.24	55.17	-0.05%	22,157
Dec 3, 2024	55.47	55.47	55.19	55.27	55.20	-0.31%	24,212
Dec 2, 2024	55.36	55.48	55.23	55.44	55.37	-0.11%	23,693
Nov 29, 2024	55.44	55.60	55.38	55.50	55.43	0.23%	11,127
Nov 27, 2024	55.49	55.60	55.34	55.37	55.30	0.04%	17,508
Nov 26, 2024	55.09	55.35	55.05	55.35	55.28	0.38%	21,324
Nov 25, 2024	54.79	55.14	54.79	55.14	55.07	1.01%	29,112
Nov 22, 2024	54.15	54.61	54.15	54.59	54.52	0.70%	23,660
Nov 21, 2024	53.95	54.28	53.70	54.21	54.14	0.59%	22,338
Nov 20, 2024	53.82	53.99	53.58	53.89	53.76	-0.07%	25,925
Nov 19, 2024	53.98	54.05	53.68	53.93	53.80	-0.42%	28,842
Nov 18, 2024	53.86	54.24	53.86	54.16	54.03	0.48%	67,105
Nov 15, 2024	54.20	54.20	53.85	53.90	53.77	-0.81%	22,092
Nov 14, 2024	54.73	54.73	54.32	54.34	54.21	-0.71%	54,933
Nov 13, 2024	54.71	54.83	54.56	54.73	54.60	0.02%	16,368
Nov 12, 2024	55.06	55.06	54.59	54.72	54.59	-0.44%	58,192
Nov 11, 2024	55.14	55.20	54.91	54.96	54.83	0.04%	28,331
Nov 8, 2024	54.78	55.09	54.74	54.94	54.81	0.55%	26,535
Nov 7, 2024	54.49	54.73	54.49	54.64	54.51	0.52%	38,962
Nov 6, 2024	54.59	54.59	54.04	54.36	54.23	1.55%	30,029
Nov 5, 2024	53.09	53.60	53.09	53.53	53.40	0.68%	15,981
Nov 4, 2024	53.38	53.38	53.00	53.17	53.04	-0.26%	16,915
Nov 1, 2024	53.21	53.60	53.21	53.31	53.18	0.23%	19,944
Oct 31, 2024	53.50	53.52	53.19	53.19	53.06	-0.97%	190,678
Oct 30, 2024	53.88	53.93	53.65	53.71	53.58	0.07%	22,608
Oct 29, 2024	53.68	53.87	53.59	53.67	53.54	-0.11%	15,807
Oct 28, 2024	53.72	53.87	53.67	53.73	53.60	0.43%	24,114
Oct 25, 2024	53.86	53.99	53.47	53.50	53.37	-0.54%	19,903
Oct 24, 2024	53.90	53.93	53.70	53.79	53.66	-0.35%	31,416
Oct 23, 2024	53.98	54.19	53.77	53.98	53.78	-0.49%	23,285
Oct 22, 2024	54.11	54.33	54.03	54.25	54.05	-0.17%	24,530
Oct 21, 2024	54.75	54.75	54.24	54.34	54.14	-0.80%	60,160
Oct 18, 2024	54.55	54.83	54.55	54.78	54.58	0.23%	33,061
Oct 17, 2024	54.84	54.84	54.59	54.65	54.45	-0.16%	29,672
Oct 16, 2024	54.47	54.74	54.37	54.74	54.54	0.48%	37,411
Oct 15, 2024	54.49	54.85	54.40	54.48	54.28	-	18,670
Oct 14, 2024	54.02	54.53	54.02	54.48	54.28	0.82%	106,233
Oct 11, 2024	53.63	54.08	53.63	54.04	53.84	0.65%	13,219
Oct 10, 2024	53.81	53.82	53.57	53.69	53.49	-0.50%	12,526
Oct 9, 2024	53.58	53.98	53.54	53.96	53.76	0.86%	28,596
Oct 8, 2024	53.23	53.51	53.20	53.50	53.31	0.85%	26,047
Oct 7, 2024	53.33	53.46	53.02	53.05	52.86	-0.97%	10,977
Oct 4, 2024	53.65	53.70	53.26	53.57	53.37	0.06%	15,014
Oct 3, 2024	53.63	53.65	53.38	53.54	53.34	-0.39%	32,153
Oct 2, 2024	53.83	53.83	53.56	53.75	53.55	-0.17%	17,192
Oct 1, 2024	54.04	54.04	53.55	53.84	53.64	-0.30%	39,267
Sep 30, 2024	53.80	54.02	53.57	54.00	53.80	0.47%	22,514
Sep 27, 2024	53.67	54.05	53.67	53.75	53.55	0.17%	54,300
Sep 26, 2024	53.63	53.70	53.54	53.66	53.46	0.65%	67,164
Sep 25, 2024	53.59	53.59	53.27	53.32	53.12	-0.44%	33,085
Sep 24, 2024	53.70	53.70	53.44	53.55	53.35	-0.07%	26,308
Sep 23, 2024	53.48	53.65	53.46	53.59	53.39	0.28%	21,349
Sep 20, 2024	53.52	53.58	53.32	53.44	53.25	0.02%	20,692
Sep 19, 2024	53.49	53.61	53.29	53.43	53.24	0.74%	20,316
Sep 18, 2024	53.09	53.36	53.01	53.04	52.79	-0.21%	12,671
Sep 17, 2024	53.41	53.44	53.00	53.15	52.90	-0.49%	29,066
Sep 16, 2024	53.25	53.41	53.18	53.41	53.16	0.43%	15,387
Sep 13, 2024	53.24	53.27	53.05	53.18	52.93	0.49%	23,170
Sep 12, 2024	52.55	52.93	52.39	52.92	52.67	0.61%	27,797
Sep 11, 2024	52.19	52.63	51.56	52.60	52.35	0.42%	227,021
Sep 10, 2024	52.32	52.38	51.97	52.38	52.13	0.54%	19,547
Sep 9, 2024	51.63	52.17	51.63	52.10	51.85	1.18%	17,244
Sep 6, 2024	51.92	52.20	51.47	51.49	51.25	-1.08%	19,429
Sep 5, 2024	52.25	52.25	51.79	52.05	51.80	-0.61%	29,420
Sep 4, 2024	52.32	52.57	52.18	52.37	52.12	0.02%	30,817
Sep 3, 2024	52.66	52.76	52.25	52.36	52.11	-1.01%	21,246
Aug 30, 2024	52.71	52.90	52.33	52.89	52.64	0.90%	21,029
Aug 29, 2024	52.48	52.77	52.40	52.42	52.17	0.29%	13,919
Aug 28, 2024	52.38	52.60	52.06	52.27	52.02	-0.46%	15,504
Aug 27, 2024	52.30	52.51	52.24	52.51	52.26	0.31%	28,059
Aug 26, 2024	52.34	52.51	52.25	52.35	52.10	0.06%	23,115
Aug 23, 2024	52.24	52.35	51.97	52.32	52.07	0.95%	15,565
Aug 22, 2024	52.24	52.37	51.76	51.83	51.58	-0.75%	51,911
Aug 21, 2024	52.21	52.29	52.04	52.22	51.91	0.41%	33,109
Aug 20, 2024	51.94	52.07	51.91	52.01	51.70	0.35%	13,243
Aug 19, 2024	51.70	51.83	51.67	51.83	51.52	0.43%	13,681
Aug 16, 2024	51.32	51.66	51.32	51.61	51.30	0.27%	14,487
Aug 15, 2024	51.46	51.52	51.30	51.47	51.16	1.03%	32,244
Aug 14, 2024	50.67	50.99	50.65	50.95	50.64	0.55%	12,176
Aug 13, 2024	50.10	50.69	50.10	50.67	50.36	1.36%	40,262
Aug 12, 2024	50.14	50.18	49.86	49.99	49.69	-0.26%	212,979
Aug 9, 2024	49.96	50.21	49.80	50.12	49.82	0.38%	12,162
Aug 8, 2024	49.34	49.94	49.34	49.93	49.63	2.04%	24,131
Aug 7, 2024	49.58	49.90	48.93	48.93	48.63	-0.67%	13,839
Aug 6, 2024	49.00	49.88	48.94	49.26	48.96	0.80%	21,499
Aug 5, 2024	48.83	49.38	48.71	48.87	48.57	-2.71%	50,314
Aug 2, 2024	50.33	50.56	49.83	50.23	49.93	-0.64%	29,941
Aug 1, 2024	51.00	51.10	50.36	50.56	50.25	-0.84%	15,848