OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	44.67	44.71	44.20	44.39	44.39	-0.63%	66,212
Jan 28, 2025	44.75	44.85	44.52	44.67	44.67	-0.22%	134,024
Jan 27, 2025	44.30	44.88	44.30	44.77	44.77	0.61%	159,049
Jan 24, 2025	44.48	44.53	44.33	44.50	44.50	-0.20%	52,271
Jan 23, 2025	44.47	44.62	44.20	44.59	44.59	0.02%	128,731
Jan 22, 2025	44.93	44.93	44.50	44.58	44.55	-0.89%	85,573
Jan 21, 2025	44.76	45.02	44.64	44.98	44.95	1.26%	70,509
Jan 17, 2025	44.60	44.60	44.29	44.42	44.39	0.23%	74,334
Jan 16, 2025	44.05	44.39	43.91	44.32	44.29	0.68%	66,903
Jan 15, 2025	44.34	44.34	43.81	44.02	43.99	0.96%	168,385
Jan 14, 2025	43.36	43.60	43.20	43.60	43.57	1.09%	70,398
Jan 13, 2025	42.50	43.13	42.50	43.13	43.10	0.89%	99,226
Jan 10, 2025	43.06	43.06	42.58	42.75	42.72	-1.68%	76,504
Jan 8, 2025	43.32	43.48	42.94	43.48	43.45	0.21%	92,661
Jan 7, 2025	43.74	43.75	43.17	43.39	43.36	-0.53%	120,436
Jan 6, 2025	44.14	44.18	43.54	43.62	43.59	-0.50%	66,738
Jan 3, 2025	43.61	43.89	43.31	43.84	43.81	0.92%	84,820
Jan 2, 2025	44.03	44.03	43.33	43.44	43.41	-0.64%	212,545
Dec 31, 2024	43.86	44.00	43.64	43.72	43.69	0.28%	107,608
Dec 30, 2024	43.77	43.82	43.32	43.60	43.57	-0.98%	124,452
Dec 27, 2024	44.17	44.36	43.74	44.03	44.00	-0.79%	42,952
Dec 26, 2024	44.07	44.40	43.95	44.38	44.35	0.45%	348,227
Dec 24, 2024	43.93	44.20	43.79	44.18	44.15	0.66%	35,516
Dec 23, 2024	44.02	44.02	43.55	43.89	43.86	-0.18%	80,627
Dec 20, 2024	43.61	44.36	43.59	43.97	43.94	0.48%	125,978
Dec 19, 2024	44.07	44.22	43.73	43.76	43.73	-0.21%	145,980
Dec 18, 2024	45.38	45.47	43.76	43.85	43.68	-3.14%	110,877
Dec 17, 2024	45.69	45.70	45.15	45.27	45.09	-1.20%	97,807
Dec 16, 2024	45.93	46.13	45.76	45.82	45.64	-0.13%	89,041
Dec 13, 2024	46.26	46.26	45.70	45.88	45.70	-0.61%	62,504
Dec 12, 2024	46.26	46.32	46.13	46.16	45.98	-0.32%	118,136
Dec 11, 2024	46.35	46.44	46.17	46.31	46.13	0.41%	126,744
Dec 10, 2024	46.14	46.32	45.61	46.12	45.94	0.04%	206,603
Dec 9, 2024	46.31	46.42	46.09	46.10	45.92	-0.13%	83,482
Dec 6, 2024	46.58	46.58	46.06	46.16	45.98	-0.41%	193,070
Dec 5, 2024	46.66	46.66	46.32	46.35	46.17	-0.66%	430,180
Dec 4, 2024	46.61	46.66	46.36	46.66	46.47	0.17%	97,610
Dec 3, 2024	46.98	46.98	46.44	46.58	46.39	-0.75%	67,502
Dec 2, 2024	47.00	47.01	46.67	46.93	46.74	-0.02%	68,355
Nov 29, 2024	47.10	47.13	46.85	46.94	46.75	0.19%	32,854
Nov 27, 2024	47.27	47.37	46.81	46.85	46.66	-0.32%	84,860
Nov 26, 2024	47.20	47.20	46.70	47.00	46.81	-0.42%	74,828
Nov 25, 2024	46.80	47.47	46.80	47.20	47.01	1.64%	65,473
Nov 22, 2024	45.93	46.47	45.93	46.44	46.25	1.49%	128,192
Nov 21, 2024	45.38	45.87	45.21	45.76	45.58	0.84%	139,986
Nov 20, 2024	45.21	45.38	44.97	45.38	45.10	0.58%	83,975
Nov 19, 2024	45.08	45.22	44.87	45.12	44.84	-0.66%	59,409
Nov 18, 2024	45.55	45.62	45.41	45.42	45.14	-0.15%	61,187
Nov 15, 2024	45.83	46.00	45.42	45.49	45.21	-0.91%	196,672
Nov 14, 2024	46.31	46.47	45.83	45.91	45.63	-0.86%	173,312
Nov 13, 2024	46.73	46.73	46.25	46.31	46.02	-0.52%	82,758
Nov 12, 2024	46.84	46.96	46.43	46.55	46.26	-0.92%	77,762
Nov 11, 2024	47.03	47.11	46.87	46.98	46.69	0.66%	74,158
Nov 8, 2024	46.59	46.77	46.43	46.67	46.38	0.39%	69,428
Nov 7, 2024	46.80	46.80	46.44	46.49	46.20	-0.34%	406,273
Nov 6, 2024	46.45	46.72	46.22	46.65	46.36	3.97%	112,975
Nov 5, 2024	44.13	44.87	44.00	44.87	44.59	1.75%	73,788
Nov 4, 2024	44.14	44.34	44.04	44.10	43.83	-0.11%	226,060
Nov 1, 2024	44.27	44.48	44.09	44.15	43.88	0.07%	43,381
Oct 31, 2024	44.60	44.72	44.11	44.12	43.85	-1.12%	61,242
Oct 30, 2024	44.78	45.07	44.58	44.62	44.34	-0.45%	60,332
Oct 29, 2024	44.62	44.84	44.43	44.82	44.54	0.20%	91,159
Oct 28, 2024	44.62	44.90	44.62	44.73	44.45	0.83%	52,705
Oct 25, 2024	44.67	44.79	44.32	44.36	44.09	-0.27%	55,474
Oct 24, 2024	44.54	44.61	44.30	44.48	44.20	0.04%	42,589
Oct 23, 2024	44.54	44.71	44.24	44.46	44.13	-0.49%	33,271
Oct 22, 2024	44.90	44.90	44.58	44.68	44.34	-0.69%	163,360
Oct 21, 2024	45.59	45.59	44.95	44.99	44.65	-1.32%	95,864
Oct 18, 2024	45.68	45.68	45.49	45.59	45.25	0.02%	48,122
Oct 17, 2024	45.60	45.60	45.35	45.58	45.24	0.13%	46,775
Oct 16, 2024	45.38	45.66	45.26	45.52	45.18	0.98%	125,527
Oct 15, 2024	45.08	45.57	45.08	45.08	44.74	-0.04%	67,935
Oct 14, 2024	44.86	45.13	44.79	45.10	44.76	0.60%	64,160
Oct 11, 2024	44.42	44.90	44.42	44.83	44.49	1.06%	37,050
Oct 10, 2024	44.47	44.47	44.22	44.36	44.03	-0.63%	48,259
Oct 9, 2024	44.29	44.85	44.29	44.64	44.30	0.84%	46,494
Oct 8, 2024	44.35	44.50	44.18	44.27	43.94	-0.11%	53,859
Oct 7, 2024	44.55	44.55	44.12	44.32	43.99	-0.83%	36,611
Oct 4, 2024	44.72	44.83	44.46	44.69	44.35	0.72%	98,222
Oct 3, 2024	44.51	44.51	44.18	44.37	44.04	-0.58%	138,238
Oct 2, 2024	44.66	44.80	44.52	44.63	44.30	-0.18%	52,091
Oct 1, 2024	44.98	44.98	44.45	44.71	44.37	-0.80%	119,521
Sep 30, 2024	44.96	45.14	44.72	45.07	44.73	0.07%	290,769
Sep 27, 2024	45.21	45.48	44.97	45.04	44.70	0.11%	57,429
Sep 26, 2024	44.74	45.09	44.74	44.99	44.65	1.24%	169,767
Sep 25, 2024	44.93	44.93	44.40	44.44	44.11	-0.96%	96,181
Sep 24, 2024	44.78	44.92	44.64	44.87	44.53	0.52%	44,424
Sep 23, 2024	44.43	44.71	44.43	44.64	44.30	0.56%	73,161
Sep 20, 2024	44.59	44.59	44.27	44.39	44.06	-0.56%	62,784
Sep 19, 2024	44.72	44.72	44.30	44.64	44.30	1.36%	53,546
Sep 18, 2024	44.09	44.69	43.99	44.04	43.66	-0.11%	119,171
Sep 17, 2024	44.10	44.41	43.96	44.09	43.71	0.41%	64,602
Sep 16, 2024	43.65	43.96	43.65	43.91	43.53	0.85%	31,758
Sep 13, 2024	43.17	43.60	43.17	43.54	43.17	1.71%	43,859
Sep 12, 2024	42.58	42.81	42.40	42.81	42.44	0.71%	49,720
Sep 11, 2024	42.51	42.52	41.77	42.51	42.14	-0.09%	43,596
Sep 10, 2024	42.68	42.68	42.27	42.55	42.18	-0.02%	47,206
Sep 9, 2024	42.63	42.84	42.44	42.56	42.19	0.26%	59,526
Sep 6, 2024	42.96	43.09	42.44	42.45	42.08	-1.12%	35,014
Sep 5, 2024	43.25	43.25	42.78	42.93	42.56	-0.81%	53,760