OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	41.57	41.87	41.48	41.63	41.63	-0.31%	62,847
May 2, 2025	41.56	41.79	41.40	41.76	41.76	1.73%	82,370
May 1, 2025	41.20	41.35	40.87	41.05	41.05	-0.22%	62,129
Apr 30, 2025	40.95	41.25	40.48	41.14	41.14	-0.51%	59,699
Apr 29, 2025	41.09	41.47	40.89	41.35	41.35	0.63%	70,143
Apr 28, 2025	40.99	41.27	40.74	41.09	41.09	0.49%	89,073
Apr 25, 2025	40.79	40.92	40.48	40.89	40.89	0.10%	48,587
Apr 24, 2025	40.34	40.92	40.28	40.85	40.85	1.19%	35,256
Apr 23, 2025	40.91	41.28	40.25	40.37	40.33	0.98%	67,954
Apr 22, 2025	39.48	40.04	39.40	39.98	39.94	2.49%	56,281
Apr 21, 2025	39.58	39.78	38.73	39.01	38.97	-2.21%	117,538
Apr 17, 2025	39.74	40.09	39.66	39.89	39.85	0.71%	182,196
Apr 16, 2025	39.95	40.13	39.35	39.61	39.57	-1.22%	53,045
Apr 15, 2025	40.25	40.48	40.00	40.10	40.06	-0.40%	171,870
Apr 14, 2025	40.23	40.36	39.77	40.26	40.22	1.16%	52,772
Apr 11, 2025	39.27	39.97	38.82	39.80	39.76	1.20%	65,349
Apr 10, 2025	39.55	39.73	38.48	39.33	39.29	-2.50%	61,534
Apr 9, 2025	37.30	40.49	37.30	40.34	40.30	6.92%	80,898
Apr 8, 2025	39.71	39.71	37.33	37.73	37.69	-1.69%	224,033
Apr 7, 2025	38.08	39.86	37.30	38.38	38.34	-2.02%	423,866
Apr 4, 2025	39.92	40.02	38.94	39.17	39.13	-4.00%	370,312
Apr 3, 2025	41.27	41.63	40.79	40.80	40.76	-4.49%	252,942
Apr 2, 2025	41.95	42.79	41.95	42.72	42.68	0.95%	47,620
Apr 1, 2025	42.05	42.46	41.83	42.32	42.28	0.71%	77,028
Mar 31, 2025	41.58	42.24	41.38	42.02	41.98	0.29%	64,958
Mar 28, 2025	42.43	42.48	41.73	41.90	41.86	-1.48%	81,743
Mar 27, 2025	42.70	42.70	42.31	42.53	42.49	-0.63%	70,873
Mar 26, 2025	42.71	42.96	42.63	42.80	42.76	0.23%	81,112
Mar 25, 2025	42.87	42.87	42.46	42.70	42.66	-0.19%	84,902
Mar 24, 2025	42.44	42.78	42.39	42.78	42.74	1.93%	85,594
Mar 21, 2025	41.95	42.12	41.67	41.97	41.93	-0.69%	612,838
Mar 20, 2025	42.36	42.62	42.24	42.26	42.22	-1.10%	87,489
Mar 19, 2025	42.44	42.81	42.35	42.73	42.57	0.92%	50,879
Mar 18, 2025	42.36	42.40	42.15	42.34	42.18	-0.38%	135,926
Mar 17, 2025	41.99	42.59	41.99	42.50	42.34	1.14%	58,055
Mar 14, 2025	41.61	42.04	41.39	42.02	41.87	1.84%	131,249
Mar 13, 2025	41.73	41.77	41.08	41.26	41.11	-1.08%	106,188
Mar 12, 2025	42.61	42.61	41.64	41.71	41.56	-1.42%	207,664
Mar 11, 2025	42.96	43.08	42.12	42.31	42.15	-1.21%	919,750
Mar 10, 2025	42.76	43.46	42.63	42.83	42.67	-0.88%	219,541
Mar 7, 2025	42.49	43.27	42.49	43.21	43.05	1.31%	76,601
Mar 6, 2025	42.33	42.72	42.25	42.65	42.49	0.05%	181,597
Mar 5, 2025	42.34	42.73	42.12	42.63	42.47	0.73%	170,359
Mar 4, 2025	42.70	42.88	42.19	42.32	42.16	-1.65%	318,187
Mar 3, 2025	44.40	45.11	42.85	43.03	42.87	-1.31%	186,400
Feb 28, 2025	43.29	43.60	43.00	43.60	43.44	0.97%	66,614
Feb 27, 2025	43.37	43.61	43.18	43.18	43.02	-0.51%	84,685
Feb 26, 2025	43.68	43.81	43.25	43.40	43.24	-0.48%	40,085
Feb 25, 2025	43.58	43.74	43.38	43.61	43.45	0.23%	75,075
Feb 24, 2025	43.64	43.74	43.40	43.51	43.35	0.07%	73,696