OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.82	53.99	53.58	53.89	53.89	-0.07%	25,925
Nov 19, 2024	53.98	54.05	53.68	53.93	53.93	-0.42%	28,842
Nov 18, 2024	53.86	54.24	53.86	54.16	54.16	0.48%	67,105
Nov 15, 2024	54.20	54.20	53.85	53.90	53.90	-0.81%	22,092
Nov 14, 2024	54.73	54.73	54.32	54.34	54.34	-0.71%	54,933
Nov 13, 2024	54.71	54.83	54.56	54.73	54.73	0.02%	16,368
Nov 12, 2024	55.06	55.06	54.59	54.72	54.72	-0.44%	58,192
Nov 11, 2024	55.14	55.20	54.91	54.96	54.96	0.04%	28,331
Nov 8, 2024	54.78	55.09	54.74	54.94	54.94	0.55%	26,535
Nov 7, 2024	54.49	54.73	54.49	54.64	54.64	0.52%	38,962
Nov 6, 2024	54.59	54.59	54.04	54.36	54.36	1.55%	30,029
Nov 5, 2024	53.09	53.60	53.09	53.53	53.53	0.68%	15,981
Nov 4, 2024	53.38	53.38	53.00	53.17	53.17	-0.26%	16,915
Nov 1, 2024	53.21	53.60	53.21	53.31	53.31	0.23%	19,944
Oct 31, 2024	53.50	53.52	53.19	53.19	53.19	-0.97%	190,678
Oct 30, 2024	53.88	53.93	53.65	53.71	53.71	0.07%	22,608
Oct 29, 2024	53.68	53.87	53.59	53.67	53.67	-0.11%	15,807
Oct 28, 2024	53.72	53.87	53.67	53.73	53.73	0.43%	24,114
Oct 25, 2024	53.86	53.99	53.47	53.50	53.50	-0.54%	19,903
Oct 24, 2024	53.90	53.93	53.70	53.79	53.79	-0.35%	31,416
Oct 23, 2024	53.98	54.19	53.77	53.98	53.91	-0.49%	23,285
Oct 22, 2024	54.11	54.33	54.03	54.25	54.18	-0.17%	24,530
Oct 21, 2024	54.75	54.75	54.24	54.34	54.27	-0.80%	60,160
Oct 18, 2024	54.55	54.83	54.55	54.78	54.71	0.23%	33,061
Oct 17, 2024	54.84	54.84	54.59	54.65	54.59	-0.16%	29,672
Oct 16, 2024	54.47	54.74	54.37	54.74	54.67	0.48%	37,411
Oct 15, 2024	54.49	54.85	54.40	54.48	54.41	-	18,670
Oct 14, 2024	54.02	54.53	54.02	54.48	54.41	0.82%	106,233
Oct 11, 2024	53.63	54.08	53.63	54.04	53.97	0.65%	13,219
Oct 10, 2024	53.81	53.82	53.57	53.69	53.62	-0.50%	12,526
Oct 9, 2024	53.58	53.98	53.54	53.96	53.89	0.86%	28,596
Oct 8, 2024	53.23	53.51	53.20	53.50	53.44	0.85%	26,047
Oct 7, 2024	53.33	53.46	53.02	53.05	52.98	-0.97%	10,977
Oct 4, 2024	53.65	53.70	53.26	53.57	53.50	0.06%	15,014
Oct 3, 2024	53.63	53.65	53.38	53.54	53.47	-0.39%	32,153
Oct 2, 2024	53.83	53.83	53.56	53.75	53.68	-0.17%	17,192
Oct 1, 2024	54.04	54.04	53.55	53.84	53.77	-0.30%	39,267
Sep 30, 2024	53.80	54.02	53.57	54.00	53.93	0.47%	22,514
Sep 27, 2024	53.67	54.05	53.67	53.75	53.68	0.17%	54,300
Sep 26, 2024	53.63	53.70	53.54	53.66	53.59	0.65%	67,164
Sep 25, 2024	53.59	53.59	53.27	53.32	53.25	-0.44%	33,085
Sep 24, 2024	53.70	53.70	53.44	53.55	53.48	-0.07%	26,308
Sep 23, 2024	53.48	53.65	53.46	53.59	53.52	0.28%	21,349
Sep 20, 2024	53.52	53.58	53.32	53.44	53.37	0.02%	20,692
Sep 19, 2024	53.49	53.61	53.29	53.43	53.36	0.74%	20,316
Sep 18, 2024	53.09	53.36	53.01	53.04	52.92	-0.21%	12,671
Sep 17, 2024	53.41	53.44	53.00	53.15	53.03	-0.49%	29,066
Sep 16, 2024	53.25	53.41	53.18	53.41	53.29	0.43%	15,387
Sep 13, 2024	53.24	53.27	53.05	53.18	53.06	0.49%	23,170
Sep 12, 2024	52.55	52.93	52.39	52.92	52.80	0.61%	27,797
Sep 11, 2024	52.19	52.63	51.56	52.60	52.48	0.42%	227,021
Sep 10, 2024	52.32	52.38	51.97	52.38	52.26	0.54%	19,547
Sep 9, 2024	51.63	52.17	51.63	52.10	51.98	1.18%	17,244
Sep 6, 2024	51.92	52.20	51.47	51.49	51.37	-1.08%	19,429
Sep 5, 2024	52.25	52.25	51.79	52.05	51.93	-0.61%	29,420
Sep 4, 2024	52.32	52.57	52.18	52.37	52.25	0.02%	30,817
Sep 3, 2024	52.66	52.76	52.25	52.36	52.24	-1.01%	21,246
Aug 30, 2024	52.71	52.90	52.33	52.89	52.77	0.90%	21,029
Aug 29, 2024	52.48	52.77	52.40	52.42	52.30	0.29%	13,919
Aug 28, 2024	52.38	52.60	52.06	52.27	52.15	-0.46%	15,504
Aug 27, 2024	52.30	52.51	52.24	52.51	52.39	0.31%	28,059
Aug 26, 2024	52.34	52.51	52.25	52.35	52.23	0.06%	23,115
Aug 23, 2024	52.24	52.35	51.97	52.32	52.20	0.95%	15,565
Aug 22, 2024	52.24	52.37	51.76	51.83	51.71	-0.75%	51,911
Aug 21, 2024	52.21	52.29	52.04	52.22	52.03	0.41%	33,109
Aug 20, 2024	51.94	52.07	51.91	52.01	51.82	0.35%	13,243
Aug 19, 2024	51.70	51.83	51.67	51.83	51.64	0.43%	13,681
Aug 16, 2024	51.32	51.66	51.32	51.61	51.42	0.27%	14,487
Aug 15, 2024	51.46	51.52	51.30	51.47	51.28	1.03%	32,244
Aug 14, 2024	50.67	50.99	50.65	50.95	50.76	0.55%	12,176
Aug 13, 2024	50.10	50.69	50.10	50.67	50.48	1.36%	40,262
Aug 12, 2024	50.14	50.18	49.86	49.99	49.81	-0.26%	212,979
Aug 9, 2024	49.96	50.21	49.80	50.12	49.94	0.38%	12,162
Aug 8, 2024	49.34	49.94	49.34	49.93	49.75	2.04%	24,131
Aug 7, 2024	49.58	49.90	48.93	48.93	48.75	-0.67%	13,839
Aug 6, 2024	49.00	49.88	48.94	49.26	49.08	0.80%	21,499
Aug 5, 2024	48.83	49.38	48.71	48.87	48.69	-2.71%	50,314
Aug 2, 2024	50.33	50.56	49.83	50.23	50.05	-0.64%	29,941
Aug 1, 2024	51.00	51.10	50.36	50.56	50.37	-0.84%	15,848
Jul 31, 2024	50.67	51.12	50.67	50.98	50.80	0.96%	21,765
Jul 30, 2024	50.63	50.67	50.21	50.50	50.31	-0.05%	53,994
Jul 29, 2024	50.42	50.60	50.34	50.52	50.33	0.28%	19,957
Jul 26, 2024	49.93	50.67	49.93	50.38	50.20	1.27%	18,451
Jul 25, 2024	49.84	50.34	49.75	49.75	49.57	-0.52%	25,991
Jul 24, 2024	50.41	50.41	50.00	50.01	49.76	-1.17%	33,791
Jul 23, 2024	50.73	50.80	50.60	50.60	50.35	-0.45%	28,508
Jul 22, 2024	50.90	50.90	50.58	50.83	50.58	0.34%	61,789
Jul 19, 2024	50.85	51.02	50.59	50.66	50.41	-0.55%	20,763
Jul 18, 2024	51.19	51.52	50.78	50.94	50.68	-0.95%	15,287
Jul 17, 2024	51.28	51.50	51.28	51.43	51.17	-0.14%	14,944
Jul 16, 2024	50.92	51.50	50.92	51.50	51.25	1.15%	25,269
Jul 15, 2024	51.04	51.11	50.83	50.92	50.66	0.26%	20,719
Jul 12, 2024	50.62	51.11	50.62	50.79	50.53	0.57%	20,168
Jul 11, 2024	50.59	50.59	50.40	50.50	50.25	0.17%	14,511
Jul 10, 2024	50.11	50.42	50.04	50.42	50.16	0.80%	170,962
Jul 9, 2024	50.18	50.18	50.00	50.02	49.77	-0.13%	19,080
Jul 8, 2024	50.26	50.26	49.99	50.08	49.83	-0.01%	17,809
Jul 5, 2024	49.86	50.10	49.84	50.09	49.84	0.48%	13,938
Jul 3, 2024	49.64	49.92	49.64	49.85	49.60	0.16%	8,747
Jul 2, 2024	49.43	49.77	49.43	49.77	49.52	0.32%	15,578