OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	51.48	51.57	50.95	51.32	51.32	1.24%	24,221
Apr 11, 2025	49.71	50.83	49.58	50.69	50.69	1.54%	29,117
Apr 10, 2025	50.26	50.42	48.86	49.92	49.92	-2.00%	39,962
Apr 9, 2025	47.55	51.09	47.46	50.94	50.94	6.19%	41,549
Apr 8, 2025	49.70	50.01	47.36	47.97	47.97	-1.17%	50,853
Apr 7, 2025	47.79	49.95	47.19	48.54	48.54	-1.14%	85,900
Apr 4, 2025	50.75	51.10	49.05	49.10	49.10	-5.23%	92,703
Apr 3, 2025	51.78	52.49	51.78	51.81	51.81	-2.58%	60,488
Apr 2, 2025	52.78	53.27	52.78	53.18	53.18	0.25%	14,115
Apr 1, 2025	53.16	53.26	52.76	53.05	53.05	-0.32%	42,940
Mar 31, 2025	52.21	53.39	52.21	53.22	53.22	1.20%	31,012
Mar 28, 2025	53.22	53.22	52.59	52.59	52.59	-1.46%	20,137
Mar 27, 2025	53.24	53.49	53.17	53.37	53.37	0.28%	15,277
Mar 26, 2025	53.11	53.44	53.10	53.22	53.22	0.26%	20,135
Mar 25, 2025	53.34	53.34	52.87	53.08	53.08	-0.09%	22,699
Mar 24, 2025	53.00	53.20	52.94	53.13	53.13	0.97%	26,873
Mar 21, 2025	52.50	52.62	52.25	52.62	52.62	-0.13%	15,068
Mar 20, 2025	52.66	53.03	52.59	52.69	52.69	-0.66%	44,055
Mar 19, 2025	52.86	53.17	52.68	53.04	52.96	0.74%	14,490
Mar 18, 2025	52.96	52.96	52.48	52.65	52.57	-0.53%	21,247
Mar 17, 2025	52.28	53.06	52.28	52.93	52.85	0.93%	28,446
Mar 14, 2025	52.20	52.46	51.98	52.44	52.36	0.96%	24,029
Mar 13, 2025	52.47	52.56	51.86	51.94	51.86	-0.97%	11,728
Mar 12, 2025	53.01	53.01	52.25	52.45	52.37	-0.91%	46,549
Mar 11, 2025	53.88	53.88	52.77	52.93	52.85	-2.02%	56,498
Mar 10, 2025	54.36	54.83	53.72	54.02	53.94	-1.51%	58,034
Mar 7, 2025	54.35	54.92	54.26	54.85	54.77	0.81%	28,792
Mar 6, 2025	54.15	54.68	54.14	54.41	54.33	-0.57%	18,221
Mar 5, 2025	54.37	54.84	54.07	54.72	54.64	0.74%	31,594
Mar 4, 2025	54.88	54.88	54.20	54.32	54.24	-1.24%	21,113
Mar 3, 2025	55.26	55.51	54.77	55.00	54.92	-0.31%	24,529
Feb 28, 2025	54.57	55.19	54.42	55.17	55.09	1.16%	71,854
Feb 27, 2025	54.77	55.03	54.49	54.54	54.46	-0.13%	30,760
Feb 26, 2025	55.07	55.07	54.56	54.61	54.53	-0.93%	16,534
Feb 25, 2025	54.90	55.20	54.90	55.12	55.04	0.51%	25,705
Feb 24, 2025	54.93	55.07	54.78	54.84	54.76	0.15%	26,734
Feb 21, 2025	55.16	55.16	54.74	54.76	54.68	-0.75%	18,933
Feb 20, 2025	55.09	55.17	54.92	55.17	55.09	-0.12%	20,761
Feb 19, 2025	54.88	55.24	54.80	55.24	55.11	0.69%	24,804
Feb 18, 2025	54.65	54.86	54.57	54.86	54.73	0.16%	27,391
Feb 14, 2025	54.92	55.09	54.77	54.77	54.64	-0.52%	21,472
Feb 13, 2025	54.62	55.07	54.61	55.06	54.93	0.95%	20,265
Feb 12, 2025	54.46	54.63	54.29	54.54	54.41	-0.42%	18,274
Feb 11, 2025	54.36	54.79	54.36	54.77	54.64	0.33%	21,962
Feb 10, 2025	54.42	54.59	54.39	54.59	54.46	0.82%	57,668
Feb 7, 2025	54.55	54.74	54.13	54.15	54.02	-0.75%	12,692
Feb 6, 2025	54.57	54.71	54.46	54.55	54.42	0.04%	10,393
Feb 5, 2025	54.35	54.53	54.10	54.53	54.40	0.18%	24,366
Feb 4, 2025	54.22	54.43	54.09	54.43	54.30	0.07%	39,838
Feb 3, 2025	53.74	54.58	53.74	54.39	54.26	-0.22%	35,712