LON:USOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.07	33.11	33.01	33.07	33.07	0.47%	5,388
Sep 21, 2026	32.77	32.77	32.77	32.91	32.91	1.32%	1,480
Sep 18, 2026	32.58	32.58	32.51	32.48	32.48	-	1,463
Sep 17, 2026	32.54	32.57	32.54	32.48	32.48	0.19%	1,520
Sep 16, 2026	32.42	32.42	32.42	32.42	32.42	0.39%	-
Sep 15, 2026	32.28	32.44	32.28	32.30	32.30	-0.29%	4,044
Sep 14, 2026	32.38	32.39	32.33	32.39	32.39	-0.83%	6,903
Sep 11, 2026	32.45	32.57	32.44	32.66	32.66	0.84%	5,320
Sep 10, 2026	32.37	32.37	32.32	32.39	32.39	-0.31%	2,640
Sep 9, 2026	32.67	32.67	32.55	32.49	32.49	-0.80%	3,756
Sep 8, 2026	32.71	32.80	32.71	32.75	32.75	-0.05%	2,220
Sep 7, 2026	32.84	32.84	32.77	32.77	32.77	-0.11%	3,315
Sep 4, 2026	32.91	32.92	32.90	32.81	32.81	-0.46%	1,480
Sep 3, 2026	32.63	32.77	32.63	32.96	32.96	0.94%	2,191
Sep 2, 2026	32.44	32.50	32.39	32.65	32.65	0.35%	4,588
Sep 1, 2026	32.68	32.68	32.47	32.54	32.54	-1.55%	9,119
Aug 28, 2026	32.94	32.94	32.90	33.05	33.05	0.56%	1,140
Aug 27, 2026	32.80	32.81	32.80	32.86	32.86	0.63%	1,520
Aug 26, 2026	32.68	32.68	32.67	32.66	32.66	0.05%	738
Aug 25, 2026	32.65	32.74	32.56	32.64	32.64	0.20%	7,247
Aug 24, 2026	32.63	32.63	32.60	32.58	32.58	-0.26%	865
Aug 21, 2026	32.63	32.67	32.61	32.66	32.66	-0.23%	9,260
Aug 20, 2026	32.83	32.83	32.64	32.74	32.74	-0.55%	19,610
Aug 19, 2026	32.92	32.92	32.92	32.92	32.92	0.53%	-
Aug 18, 2026	32.88	32.88	32.87	32.78	32.74	-1.01%	6,656
Aug 17, 2026	33.21	33.22	33.15	33.12	33.08	-0.10%	2,590
Aug 14, 2026	33.21	33.21	33.18	33.15	33.11	-0.03%	1,740
Aug 13, 2026	33.11	33.11	33.11	33.16	33.12	0.46%	1,459
Aug 12, 2026	33.00	33.07	32.98	33.01	32.97	0.05%	10,849
Aug 11, 2026	33.08	33.09	33.06	32.99	32.95	-0.17%	2,940
Aug 10, 2026	33.00	33.01	33.00	33.05	33.01	0.02%	1,461
Aug 7, 2026	32.87	33.02	32.87	33.04	33.00	0.64%	6,876
Aug 6, 2026	32.87	32.92	32.85	32.83	32.79	-0.25%	1,832
Aug 5, 2026	33.05	33.08	32.92	32.91	32.87	0.55%	10,173
Aug 4, 2026	32.45	32.65	32.45	32.73	32.69	1.60%	3,313
Aug 3, 2026	32.05	32.24	31.99	32.22	32.18	1.98%	6,420
Jul 31, 2026	31.81	31.85	31.71	31.59	31.56	0.69%	10,176
Jul 30, 2026	31.25	31.40	31.25	31.38	31.34	0.02%	2,313
Jul 29, 2026	31.72	31.74	31.37	31.37	31.34	-0.88%	5,957
Jul 28, 2026	31.55	31.61	31.54	31.65	31.62	0.44%	3,020
Jul 27, 2026	31.82	31.82	31.82	31.52	31.48	-0.56%	3,756
Jul 24, 2026	31.63	31.68	31.55	31.69	31.66	0.91%	5,642
Jul 23, 2026	31.81	31.83	31.55	31.41	31.37	-1.84%	10,601
Jul 22, 2026	31.87	31.87	31.82	32.00	31.96	0.18%	5,299
Jul 21, 2026	31.85	31.86	31.83	31.94	31.90	0.20%	4,940
Jul 20, 2026	31.84	31.94	31.84	31.88	31.84	0.13%	4,139
Jul 17, 2026	31.77	31.80	31.71	31.83	31.80	-1.12%	3,401
Jul 16, 2026	32.21	32.21	32.13	32.19	32.16	0.05%	2,576
Jul 15, 2026	32.17	32.21	32.17	32.18	32.14	0.10%	4,070
Jul 14, 2026	31.98	32.16	31.93	32.15	32.11	0.07%	7,334