Shandong Ouma Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.35	18.59	18.10	18.55	18.55	0.05%	2,287,800
Mar 27, 2026	18.01	18.60	17.99	18.54	18.54	1.70%	2,413,000
Mar 26, 2026	18.53	18.80	18.18	18.23	18.23	-1.46%	3,331,300
Mar 25, 2026	18.29	18.75	18.20	18.50	18.50	1.65%	2,943,796
Mar 24, 2026	17.89	18.22	17.47	18.20	18.20	4.54%	3,837,682
Mar 23, 2026	18.70	18.71	17.32	17.41	17.41	-8.18%	5,125,289
Mar 20, 2026	19.99	20.13	18.92	18.96	18.96	-4.87%	4,724,405
Mar 19, 2026	20.16	20.29	19.80	19.93	19.93	-2.45%	2,867,578
Mar 18, 2026	19.84	20.52	19.73	20.43	20.43	3.18%	3,745,944
Mar 17, 2026	20.19	20.76	19.80	19.80	19.80	-1.93%	3,065,210
Mar 16, 2026	20.07	20.22	19.85	20.19	20.19	0.70%	3,025,300
Mar 13, 2026	20.55	20.60	20.01	20.05	20.05	-2.67%	3,644,500
Mar 12, 2026	21.15	21.15	20.58	20.60	20.60	-2.28%	3,096,511
Mar 11, 2026	21.25	21.38	20.97	21.08	21.08	-0.89%	3,565,300
Mar 10, 2026	20.94	21.30	20.82	21.27	21.27	2.46%	4,021,782
Mar 9, 2026	20.10	20.82	20.02	20.76	20.76	1.81%	4,416,387
Mar 6, 2026	19.95	20.43	19.92	20.39	20.39	1.70%	2,647,800
Mar 5, 2026	20.07	20.31	19.95	20.05	20.05	1.78%	3,210,072
Mar 4, 2026	19.67	19.96	19.46	19.70	19.70	-0.51%	3,283,372
Mar 3, 2026	20.50	20.91	19.76	19.80	19.80	-3.56%	4,854,900
Mar 2, 2026	21.30	21.31	20.48	20.53	20.53	-4.95%	6,554,400
Feb 27, 2026	21.18	21.64	21.17	21.60	21.60	1.50%	5,931,700
Feb 26, 2026	21.20	21.31	21.01	21.28	21.28	0.33%	3,836,178
Feb 25, 2026	21.42	21.46	21.12	21.21	21.21	-0.38%	4,744,597
Feb 24, 2026	21.50	21.60	20.96	21.29	21.29	-0.14%	5,406,581
Feb 13, 2026	21.20	21.86	21.13	21.32	21.32	0.38%	6,235,980
Feb 12, 2026	21.19	21.32	21.02	21.24	21.24	0.47%	4,146,900
Feb 11, 2026	21.13	21.23	20.92	21.14	21.14	-0.05%	3,724,500
Feb 10, 2026	20.72	21.26	20.72	21.15	21.15	1.98%	5,867,800
Feb 9, 2026	20.67	20.87	20.58	20.74	20.74	1.87%	4,201,800
Feb 6, 2026	20.14	20.63	20.05	20.36	20.36	0.39%	3,503,700
Feb 5, 2026	20.24	20.56	20.18	20.28	20.28	-0.20%	3,483,313
Feb 4, 2026	20.60	20.60	20.12	20.32	20.32	-1.93%	4,767,500
Feb 3, 2026	20.36	20.72	20.29	20.72	20.72	2.47%	4,224,100
Feb 2, 2026	20.30	20.74	20.21	20.22	20.22	-0.54%	4,542,500
Jan 30, 2026	20.25	20.45	19.98	20.33	20.33	-0.59%	5,072,497
Jan 29, 2026	20.25	20.97	20.01	20.45	20.45	0.69%	6,415,815
Jan 28, 2026	20.55	20.77	20.25	20.31	20.31	-1.07%	3,944,490
Jan 27, 2026	20.53	20.72	19.99	20.53	20.53	-0.10%	4,071,997
Jan 26, 2026	20.84	20.92	20.21	20.55	20.55	-1.53%	5,436,284
Jan 23, 2026	20.78	20.99	20.60	20.87	20.87	0.34%	4,608,777
Jan 22, 2026	20.70	20.90	20.56	20.80	20.80	0.97%	3,989,812
Jan 21, 2026	20.43	20.77	20.34	20.60	20.60	0.24%	3,521,000
Jan 20, 2026	20.75	20.95	20.33	20.55	20.55	-0.72%	5,016,700
Jan 19, 2026	20.87	21.09	20.58	20.70	20.70	-1.71%	6,245,115
Jan 16, 2026	21.81	21.99	20.75	21.06	21.06	-3.17%	9,458,266
Jan 15, 2026	21.85	22.60	21.53	21.75	21.75	-2.33%	10,524,120
Jan 14, 2026	21.23	23.92	21.13	22.27	22.27	4.26%	21,272,830
Jan 13, 2026	22.12	22.50	21.01	21.36	21.36	0.05%	21,617,890
Jan 12, 2026	19.99	21.50	19.85	21.35	21.35	8.38%	14,071,290