OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	42.49	43.27	42.49	43.21	43.21	1.31%	76,601
Mar 6, 2025	42.33	42.72	42.25	42.65	42.65	0.05%	181,597
Mar 5, 2025	42.34	42.73	42.12	42.63	42.63	0.73%	170,359
Mar 4, 2025	42.70	42.88	42.19	42.32	42.32	-1.65%	318,187
Mar 3, 2025	44.40	45.11	42.85	43.03	43.03	-1.31%	186,400
Feb 28, 2025	43.29	43.60	43.00	43.60	43.60	0.97%	66,614
Feb 27, 2025	43.37	43.61	43.18	43.18	43.18	-0.51%	84,685
Feb 26, 2025	43.68	43.81	43.25	43.40	43.40	-0.48%	40,085
Feb 25, 2025	43.58	43.74	43.38	43.61	43.61	0.23%	75,075
Feb 24, 2025	43.64	43.74	43.40	43.51	43.51	0.07%	73,696
Feb 21, 2025	44.20	44.20	43.37	43.48	43.48	-1.32%	48,959
Feb 20, 2025	44.23	44.36	43.83	44.06	44.06	-0.86%	72,941
Feb 19, 2025	44.21	44.51	44.16	44.44	44.39	-0.02%	117,775
Feb 18, 2025	44.27	44.45	44.15	44.45	44.40	0.75%	51,578
Feb 14, 2025	44.39	44.41	44.04	44.12	44.07	-0.25%	66,974
Feb 13, 2025	43.85	44.24	43.85	44.23	44.18	1.51%	89,257
Feb 12, 2025	43.49	43.68	43.37	43.57	43.52	-0.80%	57,389
Feb 11, 2025	43.69	43.94	43.62	43.92	43.87	0.21%	118,541
Feb 10, 2025	44.16	44.16	43.71	43.83	43.78	-0.16%	60,304
Feb 7, 2025	44.24	44.24	43.85	43.90	43.85	-0.48%	225,438
Feb 6, 2025	44.34	44.45	43.89	44.11	44.06	0.11%	69,104
Feb 5, 2025	43.97	44.07	43.65	44.06	44.01	0.27%	72,761
Feb 4, 2025	43.98	44.06	43.78	43.94	43.89	0.05%	101,380
Feb 3, 2025	43.63	44.11	43.24	43.92	43.87	-1.04%	220,322
Jan 31, 2025	44.77	44.78	44.25	44.38	44.33	-0.87%	111,825
Jan 30, 2025	44.56	44.97	44.50	44.77	44.72	0.86%	113,427
Jan 29, 2025	44.67	44.71	44.20	44.39	44.34	-0.63%	66,212
Jan 28, 2025	44.75	44.85	44.52	44.67	44.62	-0.22%	134,024
Jan 27, 2025	44.30	44.88	44.30	44.77	44.72	0.61%	159,049
Jan 24, 2025	44.48	44.53	44.33	44.50	44.45	-0.20%	52,271
Jan 23, 2025	44.47	44.62	44.20	44.59	44.54	0.02%	128,731
Jan 22, 2025	44.93	44.93	44.50	44.58	44.50	-0.89%	85,573
Jan 21, 2025	44.76	45.02	44.64	44.98	44.90	1.26%	70,509
Jan 17, 2025	44.60	44.60	44.29	44.42	44.34	0.23%	74,334
Jan 16, 2025	44.05	44.39	43.91	44.32	44.24	0.68%	66,903
Jan 15, 2025	44.34	44.34	43.81	44.02	43.94	0.96%	168,385
Jan 14, 2025	43.36	43.60	43.20	43.60	43.52	1.09%	70,398
Jan 13, 2025	42.50	43.13	42.50	43.13	43.06	0.89%	99,226
Jan 10, 2025	43.06	43.06	42.58	42.75	42.68	-1.68%	76,504
Jan 8, 2025	43.32	43.48	42.94	43.48	43.40	0.21%	92,661
Jan 7, 2025	43.74	43.75	43.17	43.39	43.31	-0.53%	120,436
Jan 6, 2025	44.14	44.18	43.54	43.62	43.54	-0.50%	66,738
Jan 3, 2025	43.61	43.89	43.31	43.84	43.76	0.92%	84,820
Jan 2, 2025	44.03	44.03	43.33	43.44	43.36	-0.64%	212,545
Dec 31, 2024	43.86	44.00	43.64	43.72	43.64	0.28%	107,608
Dec 30, 2024	43.77	43.82	43.32	43.60	43.52	-0.98%	124,452
Dec 27, 2024	44.17	44.36	43.74	44.03	43.95	-0.79%	42,952
Dec 26, 2024	44.07	44.40	43.95	44.38	44.30	0.45%	348,227
Dec 24, 2024	43.93	44.20	43.79	44.18	44.10	0.66%	35,516
Dec 23, 2024	44.02	44.02	43.55	43.89	43.81	-0.18%	80,627