OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	45.96	46.16	45.85	45.99	45.99	0.11%	36,110
Apr 13, 2026	45.33	45.97	45.22	45.94	45.94	1.14%	98,381
Apr 10, 2026	45.79	45.86	45.38	45.42	45.42	-0.79%	46,809
Apr 9, 2026	45.44	45.89	45.33	45.78	45.78	0.53%	26,982
Apr 8, 2026	45.22	45.59	45.22	45.54	45.54	2.59%	35,717
Apr 7, 2026	44.27	44.63	44.19	44.39	44.39	0.05%	70,425
Apr 6, 2026	44.23	44.37	44.01	44.37	44.37	0.57%	49,687
Apr 2, 2026	43.61	44.34	43.49	44.12	44.12	0.36%	136,847
Apr 1, 2026	43.84	44.20	43.84	43.96	43.96	0.50%	29,055
Mar 31, 2026	43.46	43.95	43.04	43.74	43.74	1.77%	93,010
Mar 30, 2026	43.48	43.48	42.94	42.98	42.98	-0.32%	68,101
Mar 27, 2026	43.53	43.59	43.07	43.12	43.12	-1.37%	362,387
Mar 26, 2026	43.77	44.25	43.67	43.72	43.72	-0.75%	48,545
Mar 25, 2026	44.14	44.20	43.55	44.05	44.05	0.69%	49,992
Mar 24, 2026	43.27	44.00	43.17	43.75	43.75	0.51%	51,780
Mar 23, 2026	43.62	44.14	43.45	43.53	43.53	1.41%	53,138
Mar 20, 2026	43.31	43.50	42.76	42.93	42.93	-1.21%	127,360
Mar 19, 2026	43.17	43.65	42.99	43.45	43.45	-0.07%	212,733
Mar 18, 2026	43.89	44.10	43.48	43.48	43.38	-1.63%	168,702
Mar 17, 2026	44.30	44.49	44.14	44.20	44.10	0.41%	20,788
Mar 16, 2026	44.19	44.44	43.98	44.02	43.92	0.23%	34,081
Mar 13, 2026	44.21	44.41	43.82	43.92	43.82	-0.11%	30,692
Mar 12, 2026	44.07	44.28	43.93	43.97	43.87	-1.21%	35,672
Mar 11, 2026	44.49	44.57	44.22	44.51	44.41	-0.20%	53,361
Mar 10, 2026	44.88	45.24	44.51	44.60	44.50	-0.84%	49,283
Mar 9, 2026	44.56	45.06	43.93	44.98	44.88	-0.22%	67,203
Mar 6, 2026	45.38	45.38	44.57	45.08	44.98	-1.51%	72,756
Mar 5, 2026	45.95	46.14	45.59	45.77	45.67	-1.21%	38,169
Mar 4, 2026	46.50	46.50	46.10	46.33	46.23	-0.04%	35,233
Mar 3, 2026	45.89	46.56	45.49	46.35	46.25	-0.79%	51,152
Mar 2, 2026	46.15	46.87	46.04	46.72	46.62	0.37%	43,998
Feb 27, 2026	46.34	46.61	46.04	46.55	46.45	-0.30%	38,071
Feb 26, 2026	46.64	46.78	46.31	46.69	46.59	-	37,667
Feb 25, 2026	46.80	46.80	46.20	46.69	46.59	0.13%	51,968
Feb 24, 2026	46.37	46.83	46.34	46.63	46.53	0.82%	51,400
Feb 23, 2026	46.66	46.68	45.98	46.25	46.15	-1.13%	27,832
Feb 20, 2026	46.69	47.01	46.43	46.78	46.68	0.19%	46,746
Feb 19, 2026	46.70	46.83	46.51	46.69	46.59	-0.60%	38,634
Feb 18, 2026	46.90	47.18	46.65	46.97	46.78	0.30%	43,756
Feb 17, 2026	47.18	47.18	46.58	46.83	46.64	-0.60%	67,951
Feb 13, 2026	47.01	47.27	46.77	47.11	46.92	0.47%	75,008
Feb 12, 2026	47.67	47.90	46.74	46.89	46.70	-1.22%	65,481
Feb 11, 2026	47.65	47.65	47.24	47.47	47.28	0.17%	33,518
Feb 10, 2026	47.27	47.50	47.23	47.39	47.20	0.36%	58,117
Feb 9, 2026	47.32	47.40	47.05	47.22	47.03	-0.23%	90,830
Feb 6, 2026	46.82	47.39	46.82	47.33	47.14	1.72%	88,526
Feb 5, 2026	46.14	46.67	46.14	46.53	46.34	0.50%	37,685
Feb 4, 2026	45.58	46.45	45.58	46.30	46.11	1.89%	68,688
Feb 3, 2026	45.62	45.83	45.14	45.44	45.26	-0.72%	47,025
Feb 2, 2026	45.24	45.77	45.24	45.77	45.59	0.95%	37,238