Shandong Ouma Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.95	17.21	15.95	16.65	16.65	5.18%	6,500,409
Jul 30, 2026	15.67	16.21	15.62	15.83	15.83	0.19%	2,947,328
Jul 29, 2026	15.88	16.08	15.70	15.80	15.80	-0.44%	2,365,669
Jul 28, 2026	15.70	16.07	15.58	15.87	15.87	0.63%	2,353,700
Jul 27, 2026	15.46	15.84	15.33	15.77	15.77	1.55%	2,232,600
Jul 24, 2026	15.30	15.72	15.22	15.53	15.53	-0.26%	1,805,100
Jul 23, 2026	15.12	15.62	14.95	15.57	15.57	1.96%	1,695,300
Jul 22, 2026	15.21	15.58	15.05	15.27	15.27	-1.04%	1,342,400
Jul 21, 2026	15.40	15.49	14.50	15.43	15.43	0.19%	2,871,348
Jul 20, 2026	15.36	15.93	15.08	15.40	15.40	0.13%	2,510,011
Jul 17, 2026	15.58	15.79	15.08	15.38	15.38	-1.79%	2,440,200
Jul 16, 2026	15.61	16.24	15.58	15.66	15.66	-0.63%	2,229,500
Jul 15, 2026	15.94	15.99	15.60	15.76	15.76	-0.88%	1,911,400
Jul 14, 2026	15.54	15.99	15.05	15.90	15.90	2.51%	2,607,994
Jul 13, 2026	15.50	15.89	15.24	15.51	15.51	0.06%	2,523,200
Jul 10, 2026	14.76	16.29	14.60	15.50	15.50	4.80%	4,982,622
Jul 9, 2026	14.29	14.82	14.15	14.79	14.79	2.85%	2,596,100
Jul 8, 2026	14.19	14.57	13.97	14.38	14.38	0.91%	1,943,800
Jul 7, 2026	14.69	14.69	14.15	14.25	14.25	-3.06%	1,671,491
Jul 6, 2026	14.96	15.03	14.56	14.70	14.70	-1.67%	1,654,600
Jul 3, 2026	14.87	15.14	14.77	14.95	14.95	0.81%	2,449,100
Jul 2, 2026	15.10	15.39	14.79	14.83	14.83	-1.79%	2,032,900
Jul 1, 2026	14.92	15.34	14.77	15.10	15.10	1.62%	2,015,400
Jun 30, 2026	14.79	15.04	14.59	14.86	14.86	0.68%	1,682,600
Jun 29, 2026	14.91	14.99	14.38	14.76	14.76	-1.01%	2,129,500
Jun 26, 2026	15.07	15.41	14.63	14.91	14.91	-1.58%	2,235,785
Jun 25, 2026	15.62	15.70	15.11	15.15	15.15	-3.26%	2,760,400
Jun 24, 2026	16.17	16.20	15.23	15.66	15.66	-3.03%	3,565,900
Jun 23, 2026	16.15	16.55	16.02	16.15	16.15	-1.28%	2,917,100
Jun 22, 2026	16.47	16.50	15.71	16.36	16.36	-1.09%	2,978,600
Jun 18, 2026	16.71	16.95	16.38	16.54	16.54	-1.78%	2,198,900
Jun 17, 2026	16.63	17.09	16.56	16.84	16.84	0.48%	2,370,194
Jun 16, 2026	16.48	17.05	16.17	16.76	16.76	0.96%	2,982,300
Jun 15, 2026	16.50	16.80	16.30	16.60	16.60	0.91%	2,587,900
Jun 12, 2026	16.36	16.94	15.90	16.45	16.45	1.73%	2,601,700
Jun 11, 2026	16.22	16.44	15.75	16.17	16.17	-1.28%	2,457,301
Jun 10, 2026	16.45	16.83	15.80	16.38	16.38	-1.33%	3,333,139
Jun 9, 2026	16.88	17.09	16.45	16.80	16.60	-0.41%	3,009,307
Jun 8, 2026	16.15	17.21	16.12	16.87	16.67	1.63%	3,960,300
Jun 5, 2026	16.00	16.87	15.63	16.60	16.40	3.75%	3,680,499
Jun 4, 2026	16.01	16.50	15.82	16.00	15.81	-0.19%	2,419,484
Jun 3, 2026	16.44	16.44	15.84	16.03	15.84	-2.79%	2,595,095
Jun 2, 2026	16.75	17.04	16.21	16.49	16.29	-1.73%	3,302,007
Jun 1, 2026	15.51	17.18	15.51	16.78	16.58	6.88%	6,036,214
May 29, 2026	16.29	16.48	15.46	15.70	15.51	-3.56%	2,740,779
May 28, 2026	16.19	16.48	15.56	16.28	16.09	0.56%	3,212,100
May 27, 2026	16.60	16.65	15.92	16.19	16.00	-2.53%	2,911,900
May 26, 2026	17.22	17.22	16.35	16.61	16.41	-3.77%	3,009,800
May 25, 2026	17.30	17.45	16.93	17.26	17.05	0.12%	2,909,400
May 22, 2026	16.95	17.39	16.65	17.24	17.03	2.93%	2,485,100