USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	47.00	47.20	46.84	47.16	-	-0.35%	207,160
Dec 31, 2025	47.80	48.05	47.28	47.33	47.33	-0.79%	266,946
Dec 30, 2025	47.67	48.11	47.56	47.70	47.70	0.42%	272,853
Dec 29, 2025	46.96	47.86	46.96	47.50	47.50	1.29%	344,337
Dec 26, 2025	47.70	47.70	46.77	46.90	46.90	-1.90%	232,572
Dec 24, 2025	47.83	48.03	47.64	47.80	47.80	-0.31%	160,661
Dec 23, 2025	47.31	47.95	47.31	47.95	47.95	0.97%	205,796
Dec 22, 2025	47.01	47.59	47.01	47.49	47.49	0.66%	354,731
Dec 19, 2025	46.83	47.22	46.83	47.18	46.55	1.14%	168,419
Dec 18, 2025	47.16	47.16	46.60	46.65	46.03	-0.79%	77,875
Dec 17, 2025	46.49	47.02	46.45	47.02	46.40	2.18%	181,868
Dec 16, 2025	47.00	47.09	45.84	46.02	45.41	-2.43%	94,236
Dec 15, 2025	47.51	47.51	47.03	47.17	46.54	-1.16%	82,896
Dec 12, 2025	47.90	47.91	47.53	47.72	47.09	-0.37%	55,072
Dec 11, 2025	48.15	48.15	47.56	47.90	47.26	-1.53%	121,095
Dec 10, 2025	48.22	48.79	47.98	48.65	48.00	0.75%	57,146
Dec 9, 2025	48.54	48.65	48.20	48.29	47.64	-0.70%	58,046
Dec 8, 2025	49.55	49.55	48.52	48.63	47.98	-1.83%	78,317
Dec 5, 2025	49.12	49.75	49.12	49.53	48.87	0.85%	66,390
Dec 4, 2025	48.70	49.32	48.59	49.12	48.46	1.12%	75,110
Dec 3, 2025	48.73	48.95	48.47	48.57	47.92	0.75%	72,598
Dec 2, 2025	48.55	48.75	48.16	48.21	47.57	-1.16%	68,964
Dec 1, 2025	48.23	48.98	48.23	48.78	48.13	0.24%	94,012
Nov 28, 2025	48.12	48.86	48.12	48.66	48.01	1.13%	67,433
Nov 26, 2025	47.65	48.27	47.59	48.12	47.47	0.89%	71,779
Nov 25, 2025	47.60	47.82	47.00	47.69	47.06	-1.06%	51,503
Nov 24, 2025	47.62	48.40	47.52	48.20	47.56	1.32%	71,511
Nov 21, 2025	48.00	48.00	47.20	47.57	46.94	-1.01%	62,385
Nov 20, 2025	48.60	49.05	48.05	48.06	47.42	-2.09%	46,930
Nov 19, 2025	49.75	49.75	48.75	49.08	47.84	-1.57%	48,468
Nov 18, 2025	49.12	49.92	49.00	49.87	48.60	1.23%	66,662
Nov 17, 2025	49.21	49.56	49.12	49.26	48.01	0.10%	55,757
Nov 14, 2025	49.04	49.57	49.04	49.21	47.96	1.48%	194,642
Nov 13, 2025	48.50	49.00	48.46	48.49	47.26	0.24%	44,669
Nov 12, 2025	49.57	49.57	48.30	48.38	47.15	-3.69%	51,872
Nov 11, 2025	49.27	50.38	49.15	50.23	48.96	1.45%	128,359
Nov 10, 2025	49.50	49.64	49.15	49.51	48.26	0.61%	33,876
Nov 7, 2025	48.50	49.40	48.50	49.21	47.96	0.43%	58,223
Nov 6, 2025	49.03	49.24	48.59	49.00	47.76	-0.50%	50,064
Nov 5, 2025	49.50	49.95	49.10	49.24	48.00	-0.97%	39,067
Nov 4, 2025	49.63	50.00	49.63	49.73	48.47	-0.45%	21,091
Nov 3, 2025	49.69	50.20	49.62	49.95	48.69	0.33%	71,804
Oct 31, 2025	49.76	50.00	49.51	49.79	48.53	0.71%	48,732
Oct 30, 2025	49.01	49.77	49.01	49.44	48.19	0.14%	70,852
Oct 29, 2025	49.13	49.78	49.11	49.37	48.12	0.53%	109,443
Oct 28, 2025	49.27	49.65	48.91	49.11	47.87	-1.56%	83,495
Oct 27, 2025	49.82	50.28	49.76	49.89	48.63	0.18%	43,306
Oct 24, 2025	49.82	50.46	49.76	49.80	48.54	0.14%	45,188
Oct 23, 2025	49.00	50.06	48.97	49.73	48.47	2.64%	156,337
Oct 22, 2025	47.81	48.72	47.80	48.45	47.22	1.38%	76,206