OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	43.80	44.12	43.70	43.87	43.87	0.25%	8,402
Nov 25, 2025	42.97	43.84	42.97	43.76	43.76	1.89%	73,339
Nov 24, 2025	43.10	43.12	42.86	42.95	42.95	-0.26%	72,293
Nov 21, 2025	42.22	43.32	42.22	43.06	43.06	2.23%	36,324
Nov 20, 2025	42.78	42.92	42.08	42.12	42.12	-0.92%	33,988
Nov 19, 2025	42.65	42.79	42.32	42.51	42.44	-0.35%	45,954
Nov 18, 2025	42.40	42.82	42.28	42.66	42.59	0.49%	73,843
Nov 17, 2025	43.16	43.29	42.43	42.45	42.38	-1.87%	97,324
Nov 14, 2025	43.23	43.42	43.13	43.26	43.18	-0.53%	237,570
Nov 13, 2025	43.95	44.08	43.46	43.49	43.41	-1.18%	36,378
Nov 12, 2025	44.10	44.31	43.98	44.01	43.93	0.09%	46,229
Nov 11, 2025	43.86	44.04	43.83	43.97	43.89	0.37%	119,400
Nov 10, 2025	44.04	44.04	43.56	43.81	43.73	0.16%	66,095
Nov 7, 2025	43.22	43.75	43.22	43.74	43.66	0.53%	42,311
Nov 6, 2025	43.90	43.98	43.46	43.51	43.43	-0.71%	230,377
Nov 5, 2025	43.49	43.97	43.45	43.82	43.74	1.02%	62,096
Nov 4, 2025	43.20	43.51	43.20	43.38	43.30	-0.30%	43,913
Nov 3, 2025	43.47	43.55	43.04	43.51	43.43	-0.16%	76,932
Oct 31, 2025	43.81	43.81	43.39	43.58	43.50	-0.48%	51,357
Oct 30, 2025	43.67	44.27	43.50	43.79	43.71	-0.18%	68,198
Oct 29, 2025	44.24	44.41	43.72	43.87	43.79	-0.93%	49,020
Oct 28, 2025	44.67	44.67	44.25	44.28	44.20	-0.70%	34,886
Oct 27, 2025	44.70	44.79	44.46	44.59	44.51	0.19%	148,123
Oct 24, 2025	44.95	44.95	44.50	44.50	44.43	-0.05%	44,380
Oct 23, 2025	44.55	44.59	44.22	44.53	44.45	0.19%	60,828
Oct 22, 2025	44.70	44.86	44.44	44.44	44.34	-0.58%	53,975
Oct 21, 2025	44.40	44.91	44.40	44.70	44.59	0.65%	39,268
Oct 20, 2025	44.36	44.50	44.27	44.41	44.31	0.52%	32,627
Oct 17, 2025	43.88	44.19	43.88	44.18	44.08	0.68%	149,054
Oct 16, 2025	44.26	44.27	43.69	43.88	43.78	-0.63%	70,447
Oct 15, 2025	44.33	44.54	43.90	44.16	44.06	0.11%	69,989
Oct 14, 2025	43.21	44.22	43.21	44.11	44.01	1.43%	87,621
Oct 13, 2025	43.40	43.65	43.21	43.49	43.39	1.07%	683,882
Oct 10, 2025	43.83	43.88	42.98	43.03	42.93	-1.52%	90,863
Oct 9, 2025	44.19	44.28	43.64	43.70	43.59	-1.37%	55,215
Oct 8, 2025	44.31	44.42	44.05	44.30	44.20	0.36%	64,215
Oct 7, 2025	44.52	44.58	44.09	44.14	44.04	-0.85%	371,058
Oct 6, 2025	44.84	44.85	44.42	44.52	44.42	-0.36%	104,533
Oct 3, 2025	44.78	45.02	44.67	44.68	44.58	0.02%	55,573
Oct 2, 2025	44.64	44.76	44.35	44.67	44.57	0.09%	102,186
Oct 1, 2025	44.73	44.79	44.43	44.63	44.53	-0.38%	63,960
Sep 30, 2025	44.62	44.84	44.54	44.80	44.69	0.27%	117,489
Sep 29, 2025	45.05	45.05	44.59	44.68	44.58	-0.45%	58,712
Sep 26, 2025	44.53	44.90	44.51	44.88	44.77	1.01%	45,543
Sep 25, 2025	44.49	44.53	44.25	44.43	44.33	-0.60%	62,936
Sep 24, 2025	44.94	44.97	44.66	44.70	44.59	-0.45%	223,501
Sep 23, 2025	44.98	45.26	44.77	44.90	44.79	0.07%	66,151
Sep 22, 2025	44.88	44.98	44.74	44.87	44.76	0.09%	77,907
Sep 19, 2025	45.46	45.46	44.83	44.83	44.72	-1.15%	59,243
Sep 18, 2025	45.13	45.49	44.99	45.35	45.24	0.80%	184,541