OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.05	44.24	43.83	44.19	-	-1.83%	792,036
Apr 27, 2026	45.21	45.22	44.89	45.01	45.01	-0.79%	419,659
Apr 24, 2026	45.17	45.58	45.11	45.37	45.37	0.47%	381,925
Apr 23, 2026	45.47	45.58	44.86	45.16	45.16	-0.94%	624,632
Apr 22, 2026	45.68	45.78	45.43	45.59	45.59	1.33%	395,002
Apr 21, 2026	45.91	46.09	44.90	44.99	44.99	-2.81%	831,016
Apr 20, 2026	46.39	46.42	46.09	46.29	46.29	-0.86%	575,228
Apr 17, 2026	46.64	46.98	46.64	46.69	46.69	1.30%	969,896
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%	898,063
Apr 14, 2026	46.01	46.61	45.98	46.61	46.61	2.21%	847,906
Apr 13, 2026	45.51	45.68	45.20	45.60	45.60	-0.41%	851,003
Apr 10, 2026	45.94	46.11	45.67	45.79	45.79	-0.15%	778,360
Apr 9, 2026	45.69	46.17	45.67	45.86	45.86	0.77%	1,071,149
Apr 8, 2026	46.09	46.11	45.18	45.51	45.51	0.69%	1,763,846
Apr 7, 2026	44.82	45.37	44.31	45.20	45.20	0.94%	1,683,845
Apr 6, 2026	44.91	45.17	44.69	44.78	44.78	-0.40%	1,269,093
Apr 2, 2026	44.24	45.18	44.11	44.96	44.96	-1.92%	1,237,905
Apr 1, 2026	45.54	46.09	45.42	45.84	45.84	1.75%	2,072,664
Mar 31, 2026	44.00	45.07	43.94	45.05	45.05	3.75%	1,845,045
Mar 30, 2026	43.93	43.98	43.21	43.42	43.42	-	1,153,219
Mar 27, 2026	42.54	43.81	42.47	43.42	43.42	3.48%	1,278,237
Mar 26, 2026	42.78	43.07	41.92	41.96	41.96	-3.72%	1,492,810
Mar 25, 2026	43.96	44.02	43.17	43.58	43.58	2.98%	1,184,842
Mar 24, 2026	41.92	42.64	41.84	42.32	42.32	-	1,752,676
Mar 23, 2026	42.40	43.39	41.85	42.32	42.32	-2.26%	3,105,231
Mar 20, 2026	44.83	44.87	43.07	43.30	43.30	-3.02%	2,934,828
Mar 19, 2026	44.02	44.82	43.66	44.65	44.65	-4.12%	2,426,077
Mar 18, 2026	46.77	47.11	46.53	46.57	46.57	-3.14%	1,096,347
Mar 17, 2026	48.22	48.39	47.83	48.08	48.08	-0.25%	714,180
Mar 16, 2026	48.29	48.46	47.85	48.20	48.20	-0.12%	910,621
Mar 13, 2026	49.14	49.21	48.19	48.26	48.26	-1.27%	813,821
Mar 12, 2026	49.72	49.72	48.86	48.88	48.88	-1.97%	896,602
Mar 11, 2026	49.86	49.98	49.54	49.86	49.86	-0.32%	603,746
Mar 10, 2026	50.22	50.40	49.65	50.02	50.02	1.11%	1,364,305
Mar 9, 2026	49.03	49.49	48.68	49.47	49.47	-0.20%	717,609
Mar 6, 2026	49.11	49.77	48.90	49.57	49.57	1.52%	1,193,895
Mar 5, 2026	49.26	49.30	48.57	48.83	48.83	-1.11%	1,334,750
Mar 4, 2026	49.69	49.87	49.16	49.38	49.38	0.71%	1,299,972
Mar 3, 2026	49.49	49.54	48.07	49.03	49.03	-4.42%	2,574,485
Mar 2, 2026	51.32	51.52	50.61	51.30	51.30	1.28%	1,680,046
Feb 27, 2026	50.32	50.66	50.16	50.65	50.65	1.34%	1,172,357
Feb 26, 2026	49.74	50.03	49.34	49.98	49.98	0.85%	1,012,864
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%	679,461
Feb 23, 2026	49.70	50.40	49.70	50.39	50.39	2.77%	954,257
Feb 20, 2026	48.48	49.05	47.98	49.03	49.03	1.91%	1,343,300
Feb 19, 2026	47.87	48.32	47.77	48.11	48.11	0.27%	805,152
Feb 18, 2026	47.71	48.20	47.68	47.98	47.98	2.26%	965,404
Feb 17, 2026	47.13	47.26	46.66	46.92	46.92	-3.14%	1,461,174
Feb 13, 2026	48.12	48.55	47.79	48.44	48.44	2.48%	1,158,466
Feb 12, 2026	48.68	48.81	46.94	47.27	47.27	-3.45%	4,909,164
Feb 11, 2026	48.77	49.06	48.47	48.96	48.96	1.16%	2,191,305
Feb 10, 2026	48.78	48.86	48.11	48.40	48.40	-0.98%	1,076,455
Feb 9, 2026	48.29	48.95	48.26	48.88	48.88	2.54%	1,767,643
Feb 6, 2026	47.20	47.83	47.16	47.67	47.67	3.03%	1,204,713
Feb 5, 2026	46.49	47.20	46.12	46.27	46.27	-2.65%	2,945,137
Feb 4, 2026	48.42	48.45	46.68	47.53	47.53	-0.04%	2,670,380
Feb 3, 2026	47.37	48.04	46.97	47.55	47.55	6.14%	3,243,568
Feb 2, 2026	45.42	46.14	44.24	44.80	44.80	-3.92%	3,832,601
Jan 30, 2026	48.79	49.19	45.08	46.63	46.63	-10.14%	11,648,884
Jan 29, 2026	53.35	53.35	49.09	51.89	51.89	0.27%	17,826,328
Jan 28, 2026	50.60	51.89	50.39	51.75	51.75	3.83%	6,831,046
Jan 27, 2026	48.69	49.87	48.58	49.84	49.84	2.45%	2,950,911
Jan 26, 2026	48.88	49.12	48.21	48.65	48.65	1.46%	2,872,626
Jan 23, 2026	47.54	48.02	47.48	47.95	47.95	1.35%	2,138,094
Jan 22, 2026	46.48	47.42	46.45	47.31	47.31	1.85%	1,778,918
Jan 21, 2026	46.77	46.88	45.77	46.45	46.45	1.46%	5,117,786
Jan 20, 2026	45.72	45.88	45.45	45.78	45.78	3.83%	2,063,517
Jan 16, 2026	44.26	44.46	43.68	44.09	44.09	-0.50%	2,532,394
Jan 15, 2026	44.27	44.50	44.26	44.31	44.31	-0.63%	1,653,395
Jan 14, 2026	44.60	44.68	44.27	44.59	44.59	1.02%	1,998,650
Jan 13, 2026	44.44	44.60	43.98	44.14	44.14	-0.18%	1,342,444
Jan 12, 2026	44.15	44.56	44.15	44.22	44.22	1.94%	1,124,494
Jan 9, 2026	43.24	43.46	43.11	43.38	43.38	0.70%	890,771
Jan 8, 2026	42.60	43.09	42.55	43.08	43.08	0.54%	709,643
Jan 7, 2026	42.77	43.00	42.58	42.85	42.85	-0.95%	738,911
Jan 6, 2026	42.99	43.28	42.95	43.26	43.26	1.10%	1,013,346
Jan 5, 2026	42.56	42.88	42.52	42.79	42.79	2.66%	1,058,384
Jan 2, 2026	42.05	42.05	41.48	41.68	41.68	0.48%	1,125,491
Dec 31, 2025	41.74	41.88	41.41	41.48	41.48	-0.69%	759,490
Dec 30, 2025	42.24	42.27	41.74	41.77	41.77	0.17%	1,322,670
Dec 29, 2025	42.26	42.26	41.41	41.70	41.70	-4.42%	1,671,252
Dec 26, 2025	43.60	43.79	43.41	43.63	43.63	1.18%	940,784
Dec 24, 2025	43.17	43.18	42.80	43.12	43.12	-0.35%	727,505
Dec 23, 2025	42.96	43.30	42.62	43.27	43.27	1.29%	839,016
Dec 22, 2025	42.61	42.76	42.47	42.72	42.72	2.30%	512,754
Dec 19, 2025	41.64	41.93	41.58	41.76	41.76	0.14%	732,539
Dec 18, 2025	41.69	42.10	41.46	41.70	41.70	-0.24%	817,295
Dec 17, 2025	41.66	41.85	41.60	41.80	41.80	0.87%	866,976
Dec 16, 2025	41.63	41.73	41.31	41.44	41.44	0.05%	824,640
Dec 15, 2025	41.64	41.72	41.25	41.42	41.42	0.07%	803,472
Dec 12, 2025	41.79	41.89	40.99	41.39	41.39	0.61%	1,168,001
Dec 11, 2025	40.72	41.24	40.67	41.14	41.14	1.03%	975,688
Dec 10, 2025	40.40	40.79	40.25	40.72	40.72	0.42%	1,129,027
Dec 9, 2025	40.35	40.63	40.34	40.55	40.55	0.52%	434,058
Dec 8, 2025	40.50	40.53	40.20	40.34	40.34	-0.25%	734,304
Dec 5, 2025	40.74	40.99	40.42	40.44	40.44	-0.20%	810,096
Dec 4, 2025	40.49	40.61	40.34	40.52	40.52	0.05%	464,183
Dec 3, 2025	40.67	40.83	40.39	40.50	40.50	-0.07%	551,006