OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.01	39.37	38.88	39.17	39.17	1.19%	447,074
Jun 25, 2026	38.65	38.87	38.44	38.71	38.71	0.94%	552,879
Jun 24, 2026	38.23	38.84	38.07	38.35	38.35	-2.99%	777,507
Jun 23, 2026	39.57	39.83	39.51	39.53	39.53	-1.89%	584,708
Jun 22, 2026	40.25	40.46	40.09	40.29	40.29	-0.64%	435,028
Jun 18, 2026	40.97	41.10	40.40	40.55	40.55	-0.39%	637,419
Jun 17, 2026	41.67	42.12	40.56	40.71	40.71	-2.30%	1,360,332
Jun 16, 2026	41.69	41.78	41.46	41.67	41.67	0.39%	1,880,572
Jun 15, 2026	41.86	41.99	41.50	41.51	41.51	2.54%	1,348,841
Jun 12, 2026	40.38	40.71	40.19	40.48	40.48	0.07%	496,526
Jun 11, 2026	39.16	40.55	38.95	40.45	40.45	3.06%	1,425,389
Jun 10, 2026	39.88	40.23	39.24	39.25	39.25	-4.13%	1,193,494
Jun 9, 2026	41.64	41.94	40.73	40.94	40.94	-1.59%	1,026,224
Jun 8, 2026	41.63	41.78	41.49	41.60	41.60	0.22%	612,802
Jun 5, 2026	42.35	42.40	41.48	41.51	41.51	-3.64%	1,129,910
Jun 4, 2026	43.29	43.39	42.84	43.08	43.08	0.82%	567,006
Jun 3, 2026	42.77	42.87	42.55	42.73	42.73	-0.97%	501,293
Jun 2, 2026	43.38	43.39	43.07	43.15	43.15	0.19%	318,211
Jun 1, 2026	42.91	43.21	42.76	43.07	43.07	-1.44%	851,225
May 29, 2026	43.54	44.17	43.48	43.70	43.70	1.09%	598,935
May 28, 2026	42.56	43.40	42.47	43.23	43.23	1.05%	605,986
May 27, 2026	42.36	42.86	42.35	42.78	42.78	-1.31%	581,856
May 26, 2026	43.47	43.56	43.10	43.35	43.35	-	397,693
May 22, 2026	43.49	43.53	43.17	43.35	43.35	-0.73%	775,348
May 21, 2026	43.28	43.81	43.15	43.67	43.67	-0.11%	1,187,385
May 20, 2026	43.16	43.78	42.96	43.72	43.72	1.44%	1,130,046
May 19, 2026	43.20	43.41	42.94	43.10	43.10	-1.67%	474,641
May 18, 2026	43.97	44.07	43.59	43.83	43.83	0.27%	469,513
May 15, 2026	43.74	43.89	43.38	43.71	43.71	-2.32%	891,277
May 14, 2026	45.10	45.19	44.74	44.75	44.75	-0.75%	300,938
May 13, 2026	45.10	45.29	44.91	45.09	45.09	-0.55%	471,125
May 12, 2026	45.12	45.35	44.61	45.34	45.34	-0.40%	626,049
May 11, 2026	45.47	45.65	45.28	45.52	45.52	0.20%	488,550
May 8, 2026	45.45	45.66	45.22	45.43	45.43	0.44%	346,256
May 7, 2026	45.62	45.81	45.06	45.23	45.23	0.20%	619,549
May 6, 2026	45.04	45.35	45.00	45.14	45.14	3.04%	391,600
May 5, 2026	43.99	44.09	43.77	43.81	43.81	0.85%	290,899
May 4, 2026	43.87	44.06	43.28	43.44	43.44	-1.96%	451,233
May 1, 2026	44.12	44.81	44.10	44.31	44.31	-0.18%	688,829
Apr 30, 2026	44.54	44.54	44.28	44.39	44.39	1.53%	306,040
Apr 29, 2026	43.64	43.89	43.39	43.72	43.72	-1.06%	665,541
Apr 28, 2026	44.05	44.24	43.83	44.19	44.19	-1.82%	934,200
Apr 27, 2026	45.21	45.22	44.89	45.01	45.01	-0.79%	424,313
Apr 24, 2026	45.17	45.58	45.11	45.37	45.37	0.47%	383,097
Apr 23, 2026	45.47	45.58	44.86	45.16	45.16	-0.94%	624,993
Apr 22, 2026	45.68	45.78	45.43	45.59	45.59	1.33%	398,451
Apr 21, 2026	45.91	46.09	44.90	44.99	44.99	-2.81%	832,121
Apr 20, 2026	46.39	46.42	46.09	46.29	46.29	-0.86%	575,277
Apr 17, 2026	46.64	46.98	46.64	46.69	46.69	1.30%	969,898
Apr 16, 2026	46.32	46.38	45.89	46.09	46.09	-0.07%	620,584
Apr 15, 2026	46.39	46.46	46.04	46.12	46.12	-1.05%	898,827
Apr 14, 2026	46.01	46.61	45.98	46.61	46.61	2.21%	847,919
Apr 13, 2026	45.51	45.68	45.20	45.60	45.60	-0.41%	852,777
Apr 10, 2026	45.94	46.11	45.67	45.79	45.79	-0.15%	778,595
Apr 9, 2026	45.69	46.17	45.67	45.86	45.86	0.77%	1,072,509
Apr 8, 2026	46.09	46.11	45.18	45.51	45.51	0.69%	1,764,370
Apr 7, 2026	44.82	45.37	44.31	45.20	45.20	0.94%	1,843,232
Apr 6, 2026	44.91	45.17	44.69	44.78	44.78	-0.40%	1,269,160
Apr 2, 2026	44.24	45.18	44.11	44.96	44.96	-1.92%	1,238,009
Apr 1, 2026	45.54	46.09	45.42	45.84	45.84	1.75%	2,073,594
Mar 31, 2026	44.00	45.07	43.94	45.05	45.05	3.75%	1,862,888
Mar 30, 2026	43.93	43.98	43.21	43.42	43.42	-	1,169,154
Mar 27, 2026	42.54	43.81	42.47	43.42	43.42	3.48%	1,280,908
Mar 26, 2026	42.78	43.07	41.92	41.96	41.96	-3.72%	1,494,746
Mar 25, 2026	43.96	44.02	43.17	43.58	43.58	2.98%	1,185,866
Mar 24, 2026	41.92	42.64	41.84	42.32	42.32	-	1,774,881
Mar 23, 2026	42.40	43.39	41.85	42.32	42.32	-2.26%	3,108,121
Mar 20, 2026	44.83	44.87	43.07	43.30	43.30	-3.02%	2,948,112
Mar 19, 2026	44.02	44.82	43.66	44.65	44.65	-4.12%	2,427,585
Mar 18, 2026	46.77	47.11	46.53	46.57	46.57	-3.14%	1,121,753
Mar 17, 2026	48.22	48.39	47.83	48.08	48.08	-0.25%	714,911
Mar 16, 2026	48.29	48.46	47.85	48.20	48.20	-0.12%	911,503
Mar 13, 2026	49.14	49.21	48.19	48.26	48.26	-1.27%	816,645
Mar 12, 2026	49.72	49.72	48.86	48.88	48.88	-1.97%	899,416
Mar 11, 2026	49.86	49.98	49.54	49.86	49.86	-0.32%	620,170
Mar 10, 2026	50.22	50.40	49.65	50.02	50.02	1.11%	1,366,012
Mar 9, 2026	49.03	49.49	48.68	49.47	49.47	-0.20%	718,029
Mar 6, 2026	49.11	49.77	48.90	49.57	49.57	1.52%	1,196,799
Mar 5, 2026	49.26	49.30	48.57	48.83	48.83	-1.11%	1,338,845
Mar 4, 2026	49.69	49.87	49.16	49.38	49.38	0.71%	1,301,202
Mar 3, 2026	49.49	49.54	48.07	49.03	49.03	-4.42%	2,583,075
Mar 2, 2026	51.32	51.52	50.61	51.30	51.30	1.28%	1,681,143
Feb 27, 2026	50.32	50.66	50.16	50.65	50.65	1.34%	1,177,988
Feb 26, 2026	49.74	50.03	49.34	49.98	49.98	0.85%	1,014,217
Feb 25, 2026	49.82	50.20	49.51	49.56	49.56	-0.26%	1,050,887
Feb 24, 2026	49.19	49.78	49.18	49.69	49.69	-1.39%	682,046
Feb 23, 2026	49.70	50.40	49.70	50.39	50.39	2.77%	959,210
Feb 20, 2026	48.48	49.05	47.98	49.03	49.03	1.91%	1,347,006
Feb 19, 2026	47.87	48.32	47.77	48.11	48.11	0.27%	806,092
Feb 18, 2026	47.71	48.20	47.68	47.98	47.98	2.26%	965,724
Feb 17, 2026	47.13	47.26	46.66	46.92	46.92	-3.14%	1,471,729
Feb 13, 2026	48.12	48.55	47.79	48.44	48.44	2.48%	1,166,514
Feb 12, 2026	48.68	48.81	46.94	47.27	47.27	-3.45%	4,910,739
Feb 11, 2026	48.77	49.06	48.47	48.96	48.96	1.16%	2,203,841
Feb 10, 2026	48.78	48.86	48.11	48.40	48.40	-0.98%	1,080,047
Feb 9, 2026	48.29	48.95	48.26	48.88	48.88	2.54%	1,774,752
Feb 6, 2026	47.20	47.83	47.16	47.67	47.67	3.03%	1,207,267
Feb 5, 2026	46.49	47.20	46.12	46.27	46.27	-2.65%	2,989,829
Feb 4, 2026	48.42	48.45	46.68	47.53	47.53	-0.04%	2,672,471
Feb 3, 2026	47.37	48.04	46.97	47.55	47.55	6.14%	3,249,403