OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	45.38	45.87	45.21	45.76	45.76	0.84%	139,986
Nov 20, 2024	45.21	45.38	44.97	45.38	45.28	0.58%	83,975
Nov 19, 2024	45.08	45.22	44.87	45.12	45.02	-0.66%	59,409
Nov 18, 2024	45.55	45.62	45.41	45.42	45.32	-0.15%	61,187
Nov 15, 2024	45.83	46.00	45.42	45.49	45.39	-0.91%	196,672
Nov 14, 2024	46.31	46.47	45.83	45.91	45.81	-0.86%	173,312
Nov 13, 2024	46.73	46.73	46.25	46.31	46.21	-0.52%	82,758
Nov 12, 2024	46.84	46.96	46.43	46.55	46.45	-0.92%	77,762
Nov 11, 2024	47.03	47.11	46.87	46.98	46.88	0.66%	74,158
Nov 8, 2024	46.59	46.77	46.43	46.67	46.57	0.39%	69,428
Nov 7, 2024	46.80	46.80	46.44	46.49	46.39	-0.34%	406,273
Nov 6, 2024	46.45	46.72	46.22	46.65	46.55	3.97%	112,975
Nov 5, 2024	44.13	44.87	44.00	44.87	44.77	1.75%	73,788
Nov 4, 2024	44.14	44.34	44.04	44.10	44.00	-0.11%	226,060
Nov 1, 2024	44.27	44.48	44.09	44.15	44.05	0.07%	43,381
Oct 31, 2024	44.60	44.72	44.11	44.12	44.02	-1.12%	61,242
Oct 30, 2024	44.78	45.07	44.58	44.62	44.52	-0.45%	60,332
Oct 29, 2024	44.62	44.84	44.43	44.82	44.72	0.20%	91,159
Oct 28, 2024	44.62	44.90	44.62	44.73	44.63	0.83%	52,705
Oct 25, 2024	44.67	44.79	44.32	44.36	44.26	-0.27%	55,474
Oct 24, 2024	44.54	44.61	44.30	44.48	44.38	0.04%	42,589
Oct 23, 2024	44.54	44.71	44.24	44.46	44.30	-0.49%	33,271
Oct 22, 2024	44.90	44.90	44.58	44.68	44.52	-0.69%	163,360
Oct 21, 2024	45.59	45.59	44.95	44.99	44.83	-1.32%	95,864
Oct 18, 2024	45.68	45.68	45.49	45.59	45.43	0.02%	48,122
Oct 17, 2024	45.60	45.60	45.35	45.58	45.42	0.13%	46,775
Oct 16, 2024	45.38	45.66	45.26	45.52	45.36	0.98%	125,527
Oct 15, 2024	45.08	45.57	45.08	45.08	44.92	-0.04%	67,935
Oct 14, 2024	44.86	45.13	44.79	45.10	44.94	0.60%	64,160
Oct 11, 2024	44.42	44.90	44.42	44.83	44.67	1.06%	37,050
Oct 10, 2024	44.47	44.47	44.22	44.36	44.20	-0.63%	48,259
Oct 9, 2024	44.29	44.85	44.29	44.64	44.48	0.84%	46,494
Oct 8, 2024	44.35	44.50	44.18	44.27	44.11	-0.11%	53,859
Oct 7, 2024	44.55	44.55	44.12	44.32	44.16	-0.83%	36,611
Oct 4, 2024	44.72	44.83	44.46	44.69	44.53	0.72%	98,222
Oct 3, 2024	44.51	44.51	44.18	44.37	44.21	-0.58%	138,238
Oct 2, 2024	44.66	44.80	44.52	44.63	44.47	-0.18%	52,091
Oct 1, 2024	44.98	44.98	44.45	44.71	44.55	-0.80%	119,521
Sep 30, 2024	44.96	45.14	44.72	45.07	44.91	0.07%	290,769
Sep 27, 2024	45.21	45.48	44.97	45.04	44.88	0.11%	57,429
Sep 26, 2024	44.74	45.09	44.74	44.99	44.83	1.24%	169,767
Sep 25, 2024	44.93	44.93	44.40	44.44	44.28	-0.96%	96,181
Sep 24, 2024	44.78	44.92	44.64	44.87	44.71	0.52%	44,424
Sep 23, 2024	44.43	44.71	44.43	44.64	44.48	0.56%	73,161
Sep 20, 2024	44.59	44.59	44.27	44.39	44.23	-0.56%	62,784
Sep 19, 2024	44.72	44.72	44.30	44.64	44.48	1.36%	53,546
Sep 18, 2024	44.09	44.69	43.99	44.04	43.84	-0.11%	119,171
Sep 17, 2024	44.10	44.41	43.96	44.09	43.89	0.41%	64,602
Sep 16, 2024	43.65	43.96	43.65	43.91	43.71	0.85%	31,758
Sep 13, 2024	43.17	43.60	43.17	43.54	43.34	1.71%	43,859
Sep 12, 2024	42.58	42.81	42.40	42.81	42.61	0.71%	49,720
Sep 11, 2024	42.51	42.52	41.77	42.51	42.31	-0.09%	43,596
Sep 10, 2024	42.68	42.68	42.27	42.55	42.35	-0.02%	47,206
Sep 9, 2024	42.63	42.84	42.44	42.56	42.36	0.26%	59,526
Sep 6, 2024	42.96	43.09	42.44	42.45	42.25	-1.12%	35,014
Sep 5, 2024	43.25	43.25	42.78	42.93	42.73	-0.81%	53,760
Sep 4, 2024	43.21	43.35	43.09	43.28	43.08	-0.07%	56,664
Sep 3, 2024	43.85	43.95	43.15	43.31	43.11	-1.86%	77,489
Aug 30, 2024	43.90	44.13	43.62	44.13	43.93	0.85%	42,748
Aug 29, 2024	43.83	44.09	43.63	43.76	43.56	0.23%	68,027
Aug 28, 2024	43.67	43.87	43.50	43.66	43.46	-0.37%	102,413
Aug 27, 2024	43.89	43.90	43.72	43.82	43.62	-0.48%	187,914
Aug 26, 2024	44.34	44.42	43.97	44.03	43.83	-0.16%	109,551
Aug 23, 2024	43.48	44.22	43.44	44.10	43.90	1.82%	68,393
Aug 22, 2024	43.62	43.62	43.24	43.31	43.11	-0.73%	100,377
Aug 21, 2024	43.32	43.63	43.18	43.63	43.38	1.16%	100,243
Aug 20, 2024	43.44	43.44	43.02	43.13	42.88	-0.71%	66,061
Aug 19, 2024	43.17	43.44	43.17	43.44	43.19	0.70%	97,286
Aug 16, 2024	43.02	43.24	42.99	43.14	42.89	0.33%	51,915
Aug 15, 2024	42.87	43.14	42.81	43.00	42.75	1.61%	99,742
Aug 14, 2024	42.42	42.52	42.18	42.32	42.08	-0.24%	45,802
Aug 13, 2024	42.06	42.44	41.90	42.42	42.18	1.41%	46,368
Aug 12, 2024	42.40	42.40	41.75	41.83	41.59	-1.06%	104,503
Aug 9, 2024	42.25	42.41	42.01	42.28	42.04	0.28%	30,156
Aug 8, 2024	41.88	42.22	41.65	42.16	41.92	1.59%	45,950
Aug 7, 2024	42.34	42.42	41.50	41.50	41.26	-0.81%	42,604
Aug 6, 2024	41.72	42.29	41.39	41.84	41.60	0.60%	34,961
Aug 5, 2024	40.96	41.92	40.88	41.59	41.35	-2.44%	80,437
Aug 2, 2024	42.68	42.75	42.23	42.63	42.38	-1.84%	44,217
Aug 1, 2024	44.21	44.43	43.12	43.43	43.18	-1.59%	82,459
Jul 31, 2024	44.37	44.73	43.89	44.13	43.88	0.39%	66,700
Jul 30, 2024	43.87	44.06	43.78	43.96	43.71	0.66%	104,850
Jul 29, 2024	43.89	43.90	43.55	43.67	43.42	-0.11%	51,470
Jul 26, 2024	43.28	43.82	43.17	43.72	43.47	1.60%	87,888
Jul 25, 2024	42.59	43.47	42.49	43.03	42.78	1.10%	61,953
Jul 24, 2024	43.14	43.25	42.53	42.56	42.27	-1.48%	69,368
Jul 23, 2024	43.15	43.38	43.05	43.20	42.90	-0.21%	99,708
Jul 22, 2024	42.87	43.31	42.58	43.29	42.99	1.34%	73,060
Jul 19, 2024	43.07	43.07	42.62	42.72	42.43	-0.91%	102,968
Jul 18, 2024	43.58	43.96	43.00	43.11	42.81	-1.01%	58,268
Jul 17, 2024	43.57	43.90	43.55	43.55	43.25	-0.62%	97,764
Jul 16, 2024	42.93	43.83	42.91	43.82	43.52	2.72%	93,961
Jul 15, 2024	42.60	42.99	42.53	42.66	42.37	0.45%	39,221
Jul 12, 2024	42.36	42.71	42.36	42.47	42.18	1.00%	46,897
Jul 11, 2024	41.41	42.08	41.41	42.05	41.76	2.49%	101,335
Jul 10, 2024	40.71	41.03	40.70	41.03	40.75	1.06%	50,338
Jul 9, 2024	40.87	40.90	40.59	40.60	40.32	-0.59%	67,887
Jul 8, 2024	40.91	41.07	40.79	40.84	40.56	0.37%	34,104
Jul 5, 2024	40.88	40.88	40.45	40.69	40.41	-0.39%	35,509
Jul 3, 2024	40.87	41.06	40.85	40.85	40.57	-0.02%	39,915