USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	48.50	48.50	47.80	47.88	47.88	-1.65%	729,452
Jan 21, 2026	48.41	48.76	48.36	48.68	48.68	0.05%	972,624
Jan 20, 2026	48.69	49.20	48.50	48.66	48.23	0.65%	549,145
Jan 16, 2026	48.55	48.74	48.25	48.35	47.92	0.25%	513,075
Jan 15, 2026	48.50	48.50	48.06	48.23	47.80	-0.75%	321,202
Jan 14, 2026	48.88	49.20	48.26	48.59	48.16	-0.55%	683,988
Jan 13, 2026	48.57	49.25	48.57	48.86	48.43	1.00%	664,851
Jan 12, 2026	48.03	48.50	48.00	48.38	47.95	0.43%	532,752
Jan 9, 2026	48.00	48.75	48.00	48.17	47.75	0.57%	586,101
Jan 8, 2026	46.95	48.00	46.80	47.90	47.48	3.22%	415,777
Jan 7, 2026	46.91	47.01	46.20	46.41	46.00	-1.76%	237,921
Jan 6, 2026	48.05	48.34	47.09	47.24	46.82	-1.69%	339,101
Jan 5, 2026	47.41	48.15	47.41	48.05	47.63	1.68%	350,869
Jan 2, 2026	47.00	47.42	46.84	47.25	46.84	-0.15%	363,230
Dec 31, 2025	47.80	48.05	47.28	47.33	46.91	-0.79%	266,946
Dec 30, 2025	47.67	48.11	47.56	47.70	47.28	0.42%	272,853
Dec 29, 2025	46.96	47.86	46.96	47.50	47.08	1.29%	344,337
Dec 26, 2025	47.70	47.70	46.77	46.90	46.48	-1.90%	232,572
Dec 24, 2025	47.83	48.03	47.64	47.80	47.38	-0.31%	160,661
Dec 23, 2025	47.31	47.95	47.31	47.95	47.53	0.97%	205,796
Dec 22, 2025	47.01	47.59	47.01	47.49	47.07	0.66%	354,731
Dec 19, 2025	46.83	47.22	46.83	47.18	46.14	1.14%	168,419
Dec 18, 2025	47.16	47.16	46.60	46.65	45.63	-0.79%	77,875
Dec 17, 2025	46.49	47.02	46.45	47.02	45.99	2.18%	181,868
Dec 16, 2025	47.00	47.09	45.84	46.02	45.01	-2.43%	94,236
Dec 15, 2025	47.51	47.51	47.03	47.17	46.13	-1.16%	82,896
Dec 12, 2025	47.90	47.91	47.53	47.72	46.67	-0.37%	55,072
Dec 11, 2025	48.15	48.15	47.56	47.90	46.85	-1.53%	121,095
Dec 10, 2025	48.22	48.79	47.98	48.65	47.58	0.75%	57,146
Dec 9, 2025	48.54	48.65	48.20	48.29	47.22	-0.70%	58,046
Dec 8, 2025	49.55	49.55	48.52	48.63	47.56	-1.83%	78,317
Dec 5, 2025	49.12	49.75	49.12	49.53	48.44	0.85%	66,390
Dec 4, 2025	48.70	49.32	48.59	49.12	48.04	1.12%	75,110
Dec 3, 2025	48.73	48.95	48.47	48.57	47.50	0.75%	72,598
Dec 2, 2025	48.55	48.75	48.16	48.21	47.15	-1.16%	68,964
Dec 1, 2025	48.23	48.98	48.23	48.78	47.70	0.24%	94,012
Nov 28, 2025	48.12	48.86	48.12	48.66	47.59	1.13%	67,433
Nov 26, 2025	47.65	48.27	47.59	48.12	47.06	0.89%	71,779
Nov 25, 2025	47.60	47.82	47.00	47.69	46.64	-1.06%	51,503
Nov 24, 2025	47.62	48.40	47.52	48.20	47.14	1.32%	71,511
Nov 21, 2025	48.00	48.00	47.20	47.57	46.53	-1.01%	62,385
Nov 20, 2025	48.60	49.05	48.05	48.06	47.00	-2.09%	46,930
Nov 19, 2025	49.75	49.75	48.75	49.08	47.42	-1.57%	48,468
Nov 18, 2025	49.12	49.92	49.00	49.87	48.18	1.23%	66,662
Nov 17, 2025	49.21	49.56	49.12	49.26	47.59	0.10%	55,757
Nov 14, 2025	49.04	49.57	49.04	49.21	47.54	1.48%	194,642
Nov 13, 2025	48.50	49.00	48.46	48.49	46.85	0.24%	44,669
Nov 12, 2025	49.57	49.57	48.30	48.38	46.74	-3.69%	51,872
Nov 11, 2025	49.27	50.38	49.15	50.23	48.53	1.45%	128,359
Nov 10, 2025	49.50	49.64	49.15	49.51	47.83	0.61%	33,876