Shandong Ouma Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.00	16.87	15.63	16.60	16.60	3.75%	3,680,499
Jun 4, 2026	16.01	16.50	15.82	16.00	16.00	-0.19%	2,419,484
Jun 3, 2026	16.44	16.44	15.84	16.03	16.03	-2.79%	2,595,595
Jun 2, 2026	16.75	17.04	16.21	16.49	16.49	-1.73%	3,302,007
Jun 1, 2026	15.51	17.18	15.51	16.78	16.78	6.88%	6,036,214
May 29, 2026	16.29	16.48	15.46	15.70	15.70	-3.56%	2,740,779
May 28, 2026	16.19	16.48	15.56	16.28	16.28	0.56%	3,212,100
May 27, 2026	16.60	16.65	15.92	16.19	16.19	-2.53%	2,911,900
May 26, 2026	17.22	17.22	16.35	16.61	16.61	-3.77%	3,009,800
May 25, 2026	17.30	17.45	16.93	17.26	17.26	0.12%	2,909,400
May 22, 2026	16.95	17.39	16.65	17.24	17.24	2.93%	2,485,100
May 21, 2026	17.76	18.03	16.67	16.75	16.75	-5.47%	3,596,800
May 20, 2026	17.95	18.10	17.65	17.72	17.72	-1.72%	2,370,600
May 19, 2026	17.79	18.11	17.68	18.03	18.03	1.35%	1,835,317
May 18, 2026	17.56	17.85	17.42	17.79	17.79	1.60%	2,007,525
May 15, 2026	17.81	18.01	17.40	17.51	17.51	-1.68%	2,385,117
May 14, 2026	18.36	18.45	17.75	17.81	17.81	-2.78%	2,622,446
May 13, 2026	18.15	18.41	18.04	18.32	18.32	1.33%	2,292,469
May 12, 2026	18.67	18.69	18.06	18.08	18.08	-3.11%	2,350,300
May 11, 2026	18.56	18.69	18.42	18.66	18.66	0.54%	3,105,864
May 8, 2026	18.18	18.60	18.12	18.56	18.56	1.87%	3,152,699
May 7, 2026	18.03	18.29	17.88	18.22	18.22	1.00%	2,891,291
May 6, 2026	18.17	18.40	17.90	18.04	18.04	-0.28%	3,470,900
Apr 30, 2026	18.08	18.17	17.93	18.09	18.09	0.44%	2,520,612
Apr 29, 2026	17.60	18.21	17.28	18.01	18.01	-1.64%	5,142,183
Apr 28, 2026	18.69	18.73	18.25	18.31	18.31	-2.24%	2,589,699
Apr 27, 2026	18.36	18.77	18.12	18.73	18.73	0.54%	2,078,900
Apr 24, 2026	18.42	18.64	18.06	18.63	18.63	0.49%	1,895,900
Apr 23, 2026	18.92	18.98	18.45	18.54	18.54	-1.80%	2,416,800
Apr 22, 2026	18.88	18.93	18.73	18.88	18.88	-0.16%	2,005,996
Apr 21, 2026	19.07	19.07	18.75	18.91	18.91	-0.84%	1,949,923
Apr 20, 2026	18.93	19.13	18.84	19.07	19.07	0.42%	2,061,900
Apr 17, 2026	19.12	19.16	18.90	18.99	18.99	-0.99%	1,769,800
Apr 16, 2026	18.88	19.23	18.82	19.18	19.18	1.43%	2,077,600
Apr 15, 2026	19.06	19.11	18.85	18.91	18.91	-0.37%	1,633,300
Apr 14, 2026	19.07	19.25	18.77	18.98	18.98	0.32%	2,140,000
Apr 13, 2026	18.93	19.15	18.72	18.92	18.92	-1.20%	2,495,900
Apr 10, 2026	18.85	19.17	18.62	19.15	19.15	2.90%	3,275,800
Apr 9, 2026	18.94	19.00	18.60	18.61	18.61	-2.26%	1,890,111
Apr 8, 2026	18.60	19.05	18.50	19.04	19.04	4.73%	2,732,200
Apr 7, 2026	17.87	18.30	17.80	18.18	18.18	1.85%	1,522,489
Apr 3, 2026	18.42	18.55	17.76	17.85	17.85	-2.25%	1,781,700
Apr 2, 2026	18.75	18.75	18.18	18.26	18.26	-2.35%	2,506,700
Apr 1, 2026	18.75	18.79	18.48	18.70	18.70	1.91%	2,244,800
Mar 31, 2026	18.60	18.81	18.30	18.35	18.35	-1.08%	2,118,200
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