USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.46	51.46	50.54	50.77	50.77	-0.87%	40,007
Feb 11, 2026	51.49	51.50	50.98	51.22	51.22	0.24%	46,292
Feb 10, 2026	51.01	51.18	50.90	51.10	51.10	0.23%	40,696
Feb 9, 2026	50.08	51.11	50.08	50.98	50.98	1.30%	64,138
Feb 6, 2026	50.02	50.55	49.96	50.33	50.33	0.63%	90,480
Feb 5, 2026	50.60	50.60	49.88	50.01	50.01	-1.07%	121,277
Feb 4, 2026	49.96	50.90	49.96	50.55	50.55	0.46%	567,943
Feb 3, 2026	49.81	50.50	49.76	50.32	50.32	1.13%	224,899
Feb 2, 2026	50.15	50.15	49.40	49.76	49.76	-1.37%	23,967
Jan 30, 2026	50.26	50.65	49.99	50.45	50.45	0.20%	344,566
Jan 29, 2026	50.31	50.65	49.90	50.35	50.35	1.01%	398,482
Jan 28, 2026	49.55	49.93	49.50	49.85	49.85	0.89%	690,506
Jan 27, 2026	48.90	49.50	48.80	49.41	49.41	1.42%	834,727
Jan 26, 2026	48.70	48.88	48.33	48.72	48.72	-0.12%	640,597
Jan 23, 2026	48.46	48.90	48.46	48.78	48.78	1.87%	241,327
Jan 22, 2026	48.50	48.50	47.80	47.88	47.88	-1.65%	730,736
Jan 21, 2026	48.41	48.76	48.36	48.68	48.68	0.05%	972,730
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