OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.34	46.34	46.04	46.33	-	-0.77%	13,919
Feb 26, 2026	46.64	46.78	46.31	46.69	46.69	-	37,667
Feb 25, 2026	46.80	46.80	46.20	46.69	46.69	0.13%	51,968
Feb 24, 2026	46.37	46.83	46.34	46.63	46.63	0.82%	51,400
Feb 23, 2026	46.66	46.68	45.98	46.25	46.25	-1.13%	27,832
Feb 20, 2026	46.69	47.01	46.43	46.78	46.78	0.19%	46,746
Feb 19, 2026	46.70	46.83	46.51	46.69	46.69	-0.60%	38,634
Feb 18, 2026	46.90	47.18	46.65	46.97	46.88	0.30%	43,756
Feb 17, 2026	47.18	47.18	46.58	46.83	46.74	-0.60%	67,951
Feb 13, 2026	47.01	47.27	46.77	47.11	47.03	0.47%	75,008
Feb 12, 2026	47.67	47.90	46.74	46.89	46.80	-1.22%	65,481
Feb 11, 2026	47.65	47.65	47.24	47.47	47.38	0.17%	33,518
Feb 10, 2026	47.27	47.50	47.23	47.39	47.30	0.36%	58,117
Feb 9, 2026	47.32	47.40	47.05	47.22	47.13	-0.23%	90,830
Feb 6, 2026	46.82	47.39	46.82	47.33	47.24	1.72%	88,526
Feb 5, 2026	46.14	46.67	46.14	46.53	46.45	0.50%	37,685
Feb 4, 2026	45.58	46.45	45.58	46.30	46.22	1.89%	68,688
Feb 3, 2026	45.62	45.83	45.14	45.44	45.36	-0.72%	47,025
Feb 2, 2026	45.24	45.77	45.24	45.77	45.69	0.95%	37,238
Jan 30, 2026	45.12	45.38	44.94	45.34	45.26	-	53,888
Jan 29, 2026	45.09	45.39	44.97	45.34	45.26	0.85%	41,319
Jan 28, 2026	45.04	45.22	44.90	44.96	44.88	-0.48%	52,726
Jan 27, 2026	45.38	45.38	45.07	45.18	45.09	-0.67%	86,332
Jan 26, 2026	45.37	45.76	45.24	45.48	45.40	0.29%	129,523
Jan 23, 2026	45.70	45.73	45.08	45.35	45.27	-0.98%	105,252
Jan 22, 2026	45.90	46.00	45.70	45.80	45.72	-0.04%	76,495
Jan 21, 2026	45.18	46.03	45.17	45.82	45.70	1.78%	44,844
Jan 20, 2026	45.25	45.37	44.92	45.02	44.90	-1.44%	73,485
Jan 16, 2026	45.80	45.80	45.52	45.68	45.56	-0.35%	43,580
Jan 15, 2026	45.32	45.85	45.32	45.84	45.72	1.44%	50,124
Jan 14, 2026	44.86	45.32	44.86	45.19	45.07	0.60%	92,138
Jan 13, 2026	45.28	45.28	44.84	44.92	44.80	-0.56%	111,247
Jan 12, 2026	45.15	45.28	45.06	45.18	45.06	-0.19%	42,494
Jan 9, 2026	45.16	45.39	44.92	45.26	45.14	0.58%	48,409
Jan 8, 2026	44.31	45.10	44.29	45.00	44.88	1.26%	164,973
Jan 7, 2026	44.95	44.95	44.25	44.44	44.33	-1.05%	95,044
Jan 6, 2026	44.51	44.99	44.47	44.91	44.79	0.71%	140,520
Jan 5, 2026	43.96	44.88	43.96	44.59	44.48	1.45%	169,939
Jan 2, 2026	43.81	44.06	43.63	43.95	43.84	0.49%	49,503
Dec 31, 2025	44.13	44.13	43.69	43.74	43.63	-0.97%	67,233
Dec 30, 2025	44.40	44.40	44.17	44.17	44.06	-0.34%	52,913
Dec 29, 2025	44.39	44.54	44.25	44.32	44.21	-0.45%	26,501
Dec 26, 2025	44.46	44.53	44.34	44.52	44.41	0.18%	20,506
Dec 24, 2025	44.40	44.53	44.40	44.44	44.33	0.11%	15,760
Dec 23, 2025	44.41	44.56	44.35	44.39	44.28	-0.31%	49,383
Dec 22, 2025	44.54	44.80	44.50	44.53	44.42	0.15%	122,692
Dec 19, 2025	44.50	44.57	44.40	44.47	44.35	-0.19%	43,510
Dec 18, 2025	44.65	44.80	44.41	44.55	44.44	-0.22%	30,129
Dec 17, 2025	44.61	44.98	44.58	44.65	44.31	0.11%	42,293
Dec 16, 2025	44.77	44.91	44.44	44.60	44.26	-0.40%	28,903