USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.09	47.10	46.70	46.94	46.94	0.32%	50,082
Sep 11, 2026	46.72	47.00	46.48	46.79	46.79	-0.21%	39,066
Sep 10, 2026	46.96	46.97	46.55	46.89	46.89	0.47%	52,204
Sep 9, 2026	46.40	46.79	46.16	46.67	46.67	1.00%	66,501
Sep 8, 2026	46.12	46.44	46.01	46.21	46.21	0.26%	98,004
Sep 4, 2026	46.17	46.17	45.65	46.09	46.09	0.50%	53,070
Sep 3, 2026	45.87	46.19	45.80	45.86	45.86	0.13%	46,715
Sep 2, 2026	45.67	45.87	45.43	45.80	45.80	0.44%	39,139
Sep 1, 2026	45.40	45.75	45.12	45.60	45.60	1.88%	82,605
Aug 31, 2026	44.75	44.99	44.40	44.76	44.76	1.59%	96,187
Aug 28, 2026	44.06	44.14	43.70	44.06	44.06	0.18%	56,787
Aug 27, 2026	43.35	44.15	43.35	43.98	43.98	1.55%	63,143
Aug 26, 2026	43.20	43.85	42.83	43.31	43.31	0.16%	136,195
Aug 25, 2026	43.89	43.89	43.20	43.24	43.24	-2.28%	139,857
Aug 24, 2026	44.71	44.71	44.11	44.25	44.25	-0.70%	95,317
Aug 21, 2026	44.56	44.75	44.30	44.56	44.56	0.13%	77,383
Aug 20, 2026	44.55	44.75	44.27	44.50	44.50	0.72%	129,899
Aug 19, 2026	46.52	47.10	46.50	46.88	44.18	0.80%	257,653
Aug 18, 2026	46.41	46.70	46.24	46.51	43.83	0.15%	188,173
Aug 17, 2026	45.94	46.46	45.64	46.44	43.77	1.66%	270,129
Aug 14, 2026	45.51	45.87	45.30	45.68	43.05	0.15%	133,631
Aug 13, 2026	45.52	45.78	45.17	45.61	42.98	-0.11%	192,727
Aug 12, 2026	45.81	45.96	45.55	45.66	43.03	0.09%	251,333
Aug 11, 2026	45.82	45.82	45.53	45.62	42.99	-0.18%	344,118
Aug 10, 2026	45.65	45.99	45.35	45.70	43.07	1.44%	616,254
Aug 7, 2026	45.15	45.25	44.88	45.05	42.46	0.20%	83,133
Aug 6, 2026	44.75	45.00	44.68	44.96	42.37	1.01%	55,393
Aug 5, 2026	44.71	44.80	44.44	44.51	41.95	0.16%	75,131
Aug 4, 2026	44.80	45.00	44.35	44.44	41.88	-1.16%	86,602
Aug 3, 2026	44.85	45.10	44.77	44.96	42.37	-0.28%	44,657
Jul 31, 2026	44.83	45.20	44.83	45.09	42.49	0.37%	29,662
Jul 30, 2026	44.70	45.41	44.51	44.92	42.34	-0.04%	322,903
Jul 29, 2026	44.99	45.38	44.85	44.94	42.35	0.98%	356,390
Jul 28, 2026	44.79	45.00	44.45	44.51	41.94	-0.74%	316,353
Jul 27, 2026	44.27	45.09	44.27	44.84	42.25	-0.90%	563,868
Jul 24, 2026	45.49	45.49	45.00	45.24	42.63	0.38%	305,332
Jul 23, 2026	45.48	45.65	45.05	45.07	42.47	0.24%	1,074,941
Jul 22, 2026	44.82	45.46	44.82	44.96	42.37	-0.01%	671,674
Jul 21, 2026	48.19	48.19	46.79	47.07	42.38	0.48%	1,259,887
Jul 20, 2026	47.43	47.43	46.51	46.84	42.17	0.09%	2,231,068
Jul 17, 2026	47.09	47.09	46.43	46.80	42.14	0.86%	613,669
Jul 16, 2026	46.02	46.96	46.02	46.40	41.78	-0.32%	295,604
Jul 15, 2026	46.71	46.84	46.13	46.55	41.91	0.13%	68,848
Jul 14, 2026	46.43	46.65	45.95	46.49	41.86	1.26%	61,492
Jul 13, 2026	45.14	46.50	45.14	45.91	41.34	3.12%	93,166
Jul 10, 2026	44.51	44.90	44.25	44.52	40.08	-0.45%	40,847
Jul 9, 2026	46.00	46.00	44.28	44.72	40.26	-1.71%	57,998
Jul 8, 2026	45.22	46.34	45.00	45.50	40.97	2.76%	86,934
Jul 7, 2026	42.99	44.75	42.84	44.28	39.87	4.16%	67,032
Jul 6, 2026	42.50	42.88	42.25	42.51	38.27	0.45%	49,154