OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	40.25	40.48	40.00	40.10	40.10	-0.40%	171,870
Apr 14, 2025	40.23	40.36	39.77	40.26	40.26	1.16%	52,772
Apr 11, 2025	39.27	39.97	38.82	39.80	39.80	1.20%	65,349
Apr 10, 2025	39.55	39.73	38.48	39.33	39.33	-2.50%	61,534
Apr 9, 2025	37.30	40.49	37.30	40.34	40.34	6.92%	80,898
Apr 8, 2025	39.71	39.71	37.33	37.73	37.73	-1.69%	224,033
Apr 7, 2025	38.08	39.86	37.30	38.38	38.38	-2.02%	423,866
Apr 4, 2025	39.92	40.02	38.94	39.17	39.17	-4.00%	370,312
Apr 3, 2025	41.27	41.63	40.79	40.80	40.80	-4.49%	252,942
Apr 2, 2025	41.95	42.79	41.95	42.72	42.72	0.95%	47,620
Apr 1, 2025	42.05	42.46	41.83	42.32	42.32	0.71%	77,028
Mar 31, 2025	41.58	42.24	41.38	42.02	42.02	0.29%	64,958
Mar 28, 2025	42.43	42.48	41.73	41.90	41.90	-1.48%	81,743
Mar 27, 2025	42.70	42.70	42.31	42.53	42.53	-0.63%	70,873
Mar 26, 2025	42.71	42.96	42.63	42.80	42.80	0.23%	81,112
Mar 25, 2025	42.87	42.87	42.46	42.70	42.70	-0.19%	84,902
Mar 24, 2025	42.44	42.78	42.39	42.78	42.78	1.93%	85,594
Mar 21, 2025	41.95	42.12	41.67	41.97	41.97	-0.69%	612,838
Mar 20, 2025	42.36	42.62	42.24	42.26	42.26	-1.10%	87,489
Mar 19, 2025	42.44	42.81	42.35	42.73	42.61	0.92%	50,879
Mar 18, 2025	42.36	42.40	42.15	42.34	42.23	-0.38%	135,926
Mar 17, 2025	41.99	42.59	41.99	42.50	42.39	1.14%	58,055
Mar 14, 2025	41.61	42.04	41.39	42.02	41.91	1.84%	131,249
Mar 13, 2025	41.73	41.77	41.08	41.26	41.15	-1.08%	106,188
Mar 12, 2025	42.61	42.61	41.64	41.71	41.60	-1.42%	207,664
Mar 11, 2025	42.96	43.08	42.12	42.31	42.20	-1.21%	919,750
Mar 10, 2025	42.76	43.46	42.63	42.83	42.71	-0.88%	219,541
Mar 7, 2025	42.49	43.27	42.49	43.21	43.09	1.31%	76,601
Mar 6, 2025	42.33	42.72	42.25	42.65	42.53	0.05%	181,597
Mar 5, 2025	42.34	42.73	42.12	42.63	42.51	0.73%	170,359
Mar 4, 2025	42.70	42.88	42.19	42.32	42.21	-1.65%	318,187
Mar 3, 2025	44.40	45.11	42.85	43.03	42.91	-1.31%	186,400
Feb 28, 2025	43.29	43.60	43.00	43.60	43.48	0.97%	66,614
Feb 27, 2025	43.37	43.61	43.18	43.18	43.06	-0.51%	84,685
Feb 26, 2025	43.68	43.81	43.25	43.40	43.28	-0.48%	40,085
Feb 25, 2025	43.58	43.74	43.38	43.61	43.49	0.23%	75,075
Feb 24, 2025	43.64	43.74	43.40	43.51	43.39	0.07%	73,696
Feb 21, 2025	44.20	44.20	43.37	43.48	43.36	-1.32%	48,959
Feb 20, 2025	44.23	44.36	43.83	44.06	43.94	-0.86%	72,941
Feb 19, 2025	44.21	44.51	44.16	44.44	44.27	-0.02%	117,775
Feb 18, 2025	44.27	44.45	44.15	44.45	44.28	0.75%	51,578
Feb 14, 2025	44.39	44.41	44.04	44.12	43.95	-0.25%	66,974
Feb 13, 2025	43.85	44.24	43.85	44.23	44.06	1.51%	89,257
Feb 12, 2025	43.49	43.68	43.37	43.57	43.41	-0.80%	57,389
Feb 11, 2025	43.69	43.94	43.62	43.92	43.75	0.21%	118,541
Feb 10, 2025	44.16	44.16	43.71	43.83	43.66	-0.16%	60,304
Feb 7, 2025	44.24	44.24	43.85	43.90	43.73	-0.48%	225,438
Feb 6, 2025	44.34	44.45	43.89	44.11	43.94	0.11%	69,104
Feb 5, 2025	43.97	44.07	43.65	44.06	43.89	0.27%	72,761
Feb 4, 2025	43.98	44.06	43.78	43.94	43.77	0.05%	101,380