OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.90	46.00	45.70	45.80	45.80	-0.04%	76,495
Jan 21, 2026	45.18	46.03	45.17	45.82	45.82	1.78%	44,844
Jan 20, 2026	45.25	45.37	44.92	45.02	45.02	-1.44%	72,923
Jan 16, 2026	45.80	45.80	45.52	45.68	45.68	-0.35%	43,580
Jan 15, 2026	45.32	45.85	45.32	45.84	45.84	1.44%	50,124
Jan 14, 2026	44.86	45.32	44.86	45.19	45.19	0.60%	92,138
Jan 13, 2026	45.28	45.28	44.84	44.92	44.92	-0.56%	111,247
Jan 12, 2026	45.15	45.28	45.06	45.18	45.18	-0.19%	42,494
Jan 9, 2026	45.16	45.39	44.92	45.26	45.26	0.58%	48,409
Jan 8, 2026	44.31	45.10	44.29	45.00	45.00	1.26%	164,973
Jan 7, 2026	44.95	44.95	44.25	44.44	44.44	-1.05%	95,044
Jan 6, 2026	44.51	44.99	44.47	44.91	44.91	0.71%	140,520
Jan 5, 2026	43.96	44.88	43.96	44.59	44.59	1.45%	169,939
Jan 2, 2026	43.81	44.06	43.63	43.95	43.95	0.49%	49,503
Dec 31, 2025	44.13	44.13	43.69	43.74	43.74	-0.97%	67,211
Dec 30, 2025	44.40	44.40	44.17	44.17	44.17	-0.34%	52,913
Dec 29, 2025	44.39	44.39	44.25	44.32	44.32	-0.45%	1,971
Dec 26, 2025	44.46	44.52	44.36	44.52	44.52	0.18%	2,587
Dec 24, 2025	44.40	44.50	44.40	44.44	44.44	0.11%	1,953
Dec 23, 2025	44.41	44.56	44.35	44.39	44.39	-0.31%	49,383
Dec 22, 2025	44.54	44.80	44.50	44.53	44.53	0.15%	122,692
Dec 19, 2025	44.50	44.57	44.40	44.47	44.47	-0.19%	43,510
Dec 18, 2025	44.65	44.80	44.41	44.55	44.55	-0.22%	30,129
Dec 17, 2025	44.61	44.98	44.58	44.65	44.43	0.11%	42,293
Dec 16, 2025	44.77	44.91	44.44	44.60	44.38	-0.40%	28,903
Dec 15, 2025	45.01	45.01	44.58	44.78	44.56	-0.11%	69,256
Dec 12, 2025	44.91	45.06	44.72	44.83	44.61	-0.11%	28,567
Dec 11, 2025	44.26	44.91	44.26	44.88	44.66	1.42%	69,332
Dec 10, 2025	43.42	44.40	43.42	44.25	44.03	1.70%	63,808
Dec 9, 2025	43.46	43.78	43.46	43.51	43.29	-0.16%	71,857
Dec 8, 2025	43.91	43.91	43.51	43.58	43.36	-0.77%	65,411
Dec 5, 2025	43.83	44.05	43.76	43.92	43.70	0.23%	37,862
Dec 4, 2025	43.80	44.05	43.73	43.82	43.60	-0.18%	110,206
Dec 3, 2025	43.58	43.91	43.58	43.90	43.68	0.85%	83,771
Dec 2, 2025	43.84	43.84	43.41	43.53	43.31	-0.21%	90,602
Dec 1, 2025	43.50	43.95	43.50	43.62	43.40	-0.50%	32,065
Nov 28, 2025	43.98	43.98	43.76	43.84	43.62	-0.07%	15,323
Nov 26, 2025	43.80	44.12	43.62	43.87	43.65	0.25%	171,024
Nov 25, 2025	42.97	43.84	42.97	43.76	43.54	1.89%	73,339
Nov 24, 2025	43.10	43.12	42.86	42.95	42.74	-0.26%	72,293
Nov 21, 2025	42.22	43.32	42.22	43.06	42.85	2.23%	36,324
Nov 20, 2025	42.78	42.92	42.08	42.12	41.91	-0.92%	33,988
Nov 19, 2025	42.65	42.79	42.32	42.51	42.22	-0.35%	45,954
Nov 18, 2025	42.40	42.82	42.28	42.66	42.37	0.49%	73,843
Nov 17, 2025	43.16	43.29	42.43	42.45	42.16	-1.87%	97,324
Nov 14, 2025	43.23	43.42	43.13	43.26	42.97	-0.53%	237,570
Nov 13, 2025	43.95	44.08	43.46	43.49	43.20	-1.18%	36,378
Nov 12, 2025	44.10	44.31	43.98	44.01	43.71	0.09%	46,229
Nov 11, 2025	43.86	44.04	43.83	43.97	43.67	0.37%	119,400
Nov 10, 2025	44.04	44.04	43.56	43.81	43.52	0.16%	66,095