Shandong Ouma Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	17.76	18.03	16.67	16.75	16.55	-5.47%	3,596,800
May 20, 2026	17.95	18.10	17.65	17.72	17.51	-1.72%	2,370,600
May 19, 2026	17.79	18.11	17.68	18.03	17.82	1.35%	1,835,317
May 18, 2026	17.56	17.85	17.42	17.79	17.58	1.60%	2,007,525
May 15, 2026	17.81	18.01	17.40	17.51	17.30	-1.68%	2,385,117
May 14, 2026	18.36	18.45	17.75	17.81	17.60	-2.78%	2,622,446
May 13, 2026	18.15	18.41	18.04	18.32	18.10	1.33%	2,292,469
May 12, 2026	18.67	18.69	18.06	18.08	17.86	-3.11%	2,350,300
May 11, 2026	18.56	18.69	18.42	18.66	18.44	0.54%	3,105,864
May 8, 2026	18.18	18.60	18.12	18.56	18.34	1.87%	3,152,699
May 7, 2026	18.03	18.29	17.88	18.22	18.00	1.00%	2,891,291
May 6, 2026	18.17	18.40	17.90	18.04	17.83	-0.28%	3,470,900
Apr 30, 2026	18.08	18.17	17.93	18.09	17.87	0.44%	2,520,612
Apr 29, 2026	17.60	18.21	17.28	18.01	17.80	-1.64%	5,142,183
Apr 28, 2026	18.69	18.73	18.25	18.31	18.09	-2.24%	2,589,699