USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	55.94	55.95	55.24	55.40	-	-0.57%	75,704
Jul 11, 2025	55.95	55.95	55.11	55.72	55.72	0.92%	30,144
Jul 10, 2025	55.90	55.90	54.88	55.21	55.21	-1.06%	103,523
Jul 9, 2025	55.70	55.95	55.28	55.80	55.80	0.20%	37,407
Jul 8, 2025	55.25	55.80	55.25	55.69	55.69	1.02%	49,926
Jul 7, 2025	54.60	55.26	54.60	55.13	55.13	0.82%	35,881
Jul 3, 2025	54.55	54.98	54.26	54.68	54.68	0.04%	17,796
Jul 2, 2025	53.99	54.98	53.81	54.66	54.66	1.32%	30,904
Jul 1, 2025	53.87	53.95	53.60	53.95	53.95	0.62%	30,181
Jun 30, 2025	53.37	53.95	53.25	53.62	53.62	0.49%	32,175
Jun 27, 2025	53.63	53.85	53.24	53.36	53.36	-0.09%	27,397
Jun 26, 2025	53.26	53.98	53.26	53.41	53.41	0.32%	43,728
Jun 25, 2025	52.76	53.49	52.51	53.24	53.24	0.75%	21,420
Jun 24, 2025	53.15	53.27	52.40	52.85	52.85	-1.78%	75,695
Jun 23, 2025	55.00	55.21	53.80	53.80	53.80	-2.39%	85,370
Jun 20, 2025	55.50	55.50	54.61	55.12	55.12	-2.96%	45,938
Jun 18, 2025	57.12	57.12	56.09	56.80	54.74	0.30%	104,572
Jun 17, 2025	57.12	57.12	56.20	56.63	54.58	0.73%	180,251
Jun 16, 2025	56.89	56.95	55.77	56.22	54.18	-0.55%	142,654
Jun 13, 2025	56.85	57.15	56.51	56.53	54.48	0.39%	191,648
Jun 12, 2025	56.34	56.50	56.02	56.31	54.27	-0.27%	121,318
Jun 11, 2025	56.48	56.70	56.19	56.46	54.41	0.48%	152,731
Jun 10, 2025	56.42	56.42	56.02	56.19	54.15	0.12%	252,914
Jun 9, 2025	56.54	56.54	55.90	56.12	54.08	0.18%	256,056
Jun 6, 2025	55.98	56.20	55.83	56.02	53.99	0.63%	140,227
Jun 5, 2025	55.73	55.99	55.37	55.67	53.65	0.41%	202,188
Jun 4, 2025	55.49	55.56	55.17	55.44	53.43	0.16%	24,884
Jun 3, 2025	55.02	55.50	55.02	55.35	53.34	0.62%	18,508
Jun 2, 2025	54.50	55.21	54.50	55.01	53.01	1.23%	33,102
May 30, 2025	54.49	54.49	53.89	54.34	52.37	-0.29%	16,639
May 29, 2025	54.39	54.62	54.00	54.50	52.52	0.24%	14,574
May 28, 2025	54.10	54.76	54.10	54.37	52.40	0.54%	39,041
May 27, 2025	54.13	54.35	53.06	54.08	52.12	-0.31%	30,420
May 23, 2025	53.35	54.25	53.23	54.25	52.28	0.46%	20,607
May 22, 2025	54.00	54.10	53.65	54.00	52.04	-0.41%	17,439
May 21, 2025	54.50	55.00	54.15	54.22	52.25	-2.02%	34,099
May 20, 2025	55.17	55.57	55.05	55.34	52.51	0.04%	30,194
May 19, 2025	55.14	55.40	55.00	55.32	52.49	0.75%	21,163
May 16, 2025	54.32	55.26	54.32	54.91	52.10	0.34%	15,232
May 15, 2025	54.27	55.00	54.27	54.73	51.92	-0.75%	23,064
May 14, 2025	55.39	55.39	55.10	55.14	52.32	-0.47%	16,665
May 13, 2025	55.25	55.43	54.79	55.40	52.57	0.97%	24,089
May 12, 2025	55.00	55.62	54.57	54.87	52.06	1.31%	33,562
May 9, 2025	53.62	54.33	53.62	54.16	51.39	1.01%	23,268
May 8, 2025	52.75	53.69	52.71	53.62	50.88	2.72%	16,459
May 7, 2025	53.55	53.55	52.00	52.20	49.53	-1.42%	27,655
May 6, 2025	51.20	53.58	51.20	52.95	50.24	3.42%	36,679
May 5, 2025	52.02	52.02	50.84	51.20	48.58	-2.23%	38,090
May 2, 2025	52.80	52.88	51.88	52.37	49.69	-0.81%	40,912
May 1, 2025	52.00	53.07	51.90	52.80	50.10	1.40%	28,597