USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	67.43	67.49	67.06	67.34	67.34	-0.16%	31,059
Jan 13, 2025	67.48	67.79	67.20	67.45	67.45	0.42%	49,309
Jan 10, 2025	66.81	67.52	66.81	67.17	67.17	1.01%	68,500
Jan 8, 2025	66.50	66.80	66.32	66.50	66.50	-0.15%	31,335
Jan 7, 2025	66.35	66.82	66.35	66.60	66.60	0.38%	96,378
Jan 6, 2025	66.71	66.91	66.24	66.35	66.35	-0.15%	54,690
Jan 3, 2025	66.25	66.64	66.19	66.45	66.45	0.76%	33,300
Jan 2, 2025	65.49	66.49	65.49	65.95	65.95	0.72%	67,797
Dec 31, 2024	65.12	65.70	65.12	65.48	65.48	0.60%	58,389
Dec 30, 2024	64.37	65.25	64.37	65.09	65.09	0.95%	79,895
Dec 27, 2024	63.99	64.80	63.89	64.48	64.48	0.95%	45,688
Dec 26, 2024	64.02	64.35	63.76	63.88	63.88	-0.35%	45,264
Dec 24, 2024	63.80	64.30	63.80	64.10	64.10	0.47%	47,569
Dec 23, 2024	63.54	63.83	63.21	63.80	63.80	-0.31%	64,333
Dec 20, 2024	63.52	64.13	63.05	64.00	64.00	-1.80%	60,582
Dec 19, 2024	65.63	65.99	65.15	65.17	63.69	-0.31%	80,197
Dec 18, 2024	65.56	66.00	65.25	65.37	63.89	-0.11%	58,206
Dec 17, 2024	65.55	65.55	64.80	65.44	63.96	-0.38%	41,268
Dec 16, 2024	65.50	65.93	65.29	65.69	64.20	0.26%	58,525
Dec 13, 2024	65.20	65.69	65.13	65.52	64.03	0.63%	43,187
Dec 12, 2024	65.45	65.45	64.40	65.11	63.63	0.02%	29,025
Dec 11, 2024	64.35	65.43	64.29	65.10	63.62	1.88%	79,741
Dec 10, 2024	63.79	64.42	63.67	63.90	62.45	0.61%	78,560
Dec 9, 2024	63.17	64.10	63.17	63.51	62.07	1.29%	99,750
Dec 6, 2024	63.04	63.20	62.38	62.70	61.28	-1.65%	88,873
Dec 5, 2024	64.40	64.40	63.40	63.75	62.30	-0.30%	38,947
Dec 4, 2024	64.88	65.13	63.81	63.94	62.49	-1.62%	36,414
Dec 3, 2024	63.92	65.10	63.92	64.99	63.52	2.48%	126,003
Dec 2, 2024	63.79	63.97	63.17	63.42	61.98	-0.41%	47,255
Nov 29, 2024	64.14	64.54	63.66	63.68	62.24	-0.38%	43,199
Nov 27, 2024	63.51	64.26	63.30	63.92	62.47	0.35%	34,452
Nov 26, 2024	63.91	64.57	63.25	63.70	62.26	-0.19%	66,526
Nov 25, 2024	64.42	64.99	63.73	63.82	62.37	-2.25%	73,328
Nov 22, 2024	64.71	65.47	64.58	65.29	63.81	1.19%	72,661
Nov 21, 2024	64.12	64.67	64.06	64.52	63.06	0.80%	55,771
Nov 20, 2024	64.68	64.68	63.59	64.01	62.56	-2.62%	45,448
Nov 19, 2024	65.73	65.94	65.17	65.73	62.63	0.34%	76,222
Nov 18, 2024	64.45	65.56	64.45	65.51	62.42	2.70%	111,906
Nov 15, 2024	64.96	64.96	63.65	63.79	60.79	-1.76%	98,561
Nov 14, 2024	65.00	65.25	64.46	64.93	61.87	0.73%	71,027
Nov 13, 2024	64.36	65.00	63.60	64.46	61.42	0.16%	94,353
Nov 12, 2024	65.00	65.14	64.16	64.36	61.33	-0.06%	139,664
Nov 11, 2024	65.00	65.01	64.25	64.40	61.37	-2.29%	228,737
Nov 8, 2024	66.52	66.52	65.45	65.91	62.81	-1.27%	114,107
Nov 7, 2024	66.05	67.23	65.72	66.76	63.62	0.20%	47,129
Nov 6, 2024	65.73	67.02	65.10	66.63	63.49	-0.02%	49,702
Nov 5, 2024	66.65	67.00	66.12	66.64	63.50	0.83%	38,617
Nov 4, 2024	65.59	66.28	65.43	66.09	62.98	2.61%	56,268
Nov 1, 2024	65.29	65.85	64.29	64.41	61.38	-1.23%	31,137
Oct 31, 2024	64.12	65.29	64.06	65.21	62.14	1.92%	41,111
Oct 30, 2024	63.00	64.35	63.00	63.98	60.97	2.29%	42,910
Oct 29, 2024	63.00	63.29	62.15	62.55	59.60	-0.90%	50,897
Oct 28, 2024	63.00	63.50	62.62	63.12	60.15	-3.90%	157,754
Oct 25, 2024	65.56	65.93	65.12	65.68	62.59	1.06%	38,842
Oct 24, 2024	65.14	65.54	64.50	64.99	61.93	-0.14%	16,126
Oct 23, 2024	65.01	65.84	64.72	65.08	62.01	-0.60%	45,868
Oct 22, 2024	65.01	65.81	64.82	65.47	62.39	0.11%	48,948
Oct 21, 2024	65.00	65.49	65.00	65.40	61.44	1.27%	72,691
Oct 18, 2024	65.16	65.16	63.92	64.58	60.67	-1.30%	151,738
Oct 17, 2024	65.26	65.50	64.46	65.43	61.47	0.31%	69,294
Oct 16, 2024	65.15	65.40	64.62	65.23	61.27	-0.36%	56,481
Oct 15, 2024	65.47	65.70	64.60	65.46	61.49	-2.79%	157,535
Oct 14, 2024	67.18	67.62	67.00	67.34	63.26	-0.77%	151,882
Oct 11, 2024	67.58	68.13	67.50	67.86	63.75	-0.24%	40,767
Oct 10, 2024	67.20	68.20	67.20	68.02	63.90	1.25%	81,341
Oct 9, 2024	66.87	67.30	66.32	67.18	63.11	-1.15%	65,067
Oct 8, 2024	68.25	68.30	67.50	67.96	63.84	-1.06%	210,819
Oct 7, 2024	68.41	68.82	68.28	68.69	64.53	1.04%	46,535
Oct 4, 2024	67.40	68.20	67.20	67.98	63.86	1.15%	54,201
Oct 3, 2024	66.89	67.59	66.72	67.21	63.14	1.37%	37,848
Oct 2, 2024	66.91	67.06	65.81	66.30	62.28	-	33,592
Oct 1, 2024	64.60	66.99	64.60	66.30	62.28	1.81%	84,589
Sep 30, 2024	65.04	65.72	64.64	65.12	61.17	-0.12%	26,144
Sep 27, 2024	64.43	65.22	64.25	65.20	61.25	1.32%	61,019
Sep 26, 2024	64.82	65.03	64.04	64.35	60.45	-2.65%	83,055
Sep 25, 2024	66.90	66.99	65.82	66.10	62.10	-1.56%	46,138
Sep 24, 2024	67.34	67.34	66.90	67.15	63.08	0.80%	29,319
Sep 23, 2024	66.91	67.49	65.86	66.62	62.58	-0.37%	48,514
Sep 20, 2024	66.90	66.90	66.23	66.87	62.82	-2.93%	65,862
Sep 19, 2024	68.23	68.95	68.20	68.89	62.64	2.00%	144,877
Sep 18, 2024	67.87	68.10	67.44	67.54	61.41	-0.81%	87,004
Sep 17, 2024	67.88	68.38	67.59	68.09	61.91	0.74%	119,918
Sep 16, 2024	67.80	67.80	67.11	67.59	61.46	1.14%	139,175
Sep 13, 2024	67.65	67.73	66.38	66.83	60.77	-0.16%	120,487
Sep 12, 2024	66.49	67.33	65.75	66.94	60.87	2.78%	147,088
Sep 11, 2024	65.01	65.82	63.79	65.13	59.22	1.45%	218,679
Sep 10, 2024	66.31	66.67	63.55	64.20	58.38	-3.17%	102,174
Sep 9, 2024	66.00	66.80	65.32	66.30	60.29	0.73%	46,011
Sep 6, 2024	67.30	67.49	65.16	65.82	59.85	-1.69%	54,393
Sep 5, 2024	67.00	68.26	66.60	66.95	60.88	0.47%	39,754
Sep 4, 2024	67.80	67.80	66.55	66.64	60.60	-1.82%	60,170
Sep 3, 2024	69.00	69.00	67.64	67.88	61.72	-3.59%	75,026
Aug 30, 2024	71.74	71.74	70.07	70.40	64.01	-1.87%	29,505
Aug 29, 2024	71.80	72.02	71.44	71.74	65.23	1.13%	17,106
Aug 28, 2024	70.91	71.38	70.66	70.94	64.51	-1.10%	33,462
Aug 27, 2024	72.00	72.10	71.34	71.73	65.22	-0.65%	36,855
Aug 26, 2024	72.23	72.43	72.10	72.20	65.65	1.72%	71,729
Aug 23, 2024	70.59	71.09	70.39	70.98	64.54	1.98%	39,009
Aug 22, 2024	68.95	69.98	68.95	69.60	63.29	1.06%	29,270
Aug 21, 2024	70.00	70.41	68.68	68.87	62.62	-1.77%	87,230