OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	58.67	58.67	58.10	58.39	58.39	-1.03%	11,539
Mar 4, 2026	58.84	59.09	58.57	59.00	59.00	0.30%	10,723
Mar 3, 2026	58.39	59.01	58.11	58.82	58.82	-0.55%	31,833
Mar 2, 2026	59.00	59.38	58.95	59.15	59.15	-0.55%	13,095
Feb 27, 2026	58.75	59.51	58.75	59.48	59.48	0.69%	21,553
Feb 26, 2026	59.04	59.15	58.84	59.07	59.07	0.36%	23,237
Feb 25, 2026	58.86	58.98	58.71	58.86	58.86	-0.03%	19,424
Feb 24, 2026	58.63	59.00	58.63	58.88	58.88	0.59%	51,939
Feb 23, 2026	58.98	59.19	58.52	58.53	58.53	-1.02%	18,644
Feb 20, 2026	58.65	59.16	58.65	59.14	59.13	0.57%	18,197
Feb 19, 2026	58.87	58.99	58.65	58.80	58.80	-0.56%	24,512
Feb 18, 2026	58.97	59.18	58.97	59.13	59.08	0.39%	18,480
Feb 17, 2026	58.95	59.05	58.65	58.90	58.85	-0.07%	35,796
Feb 13, 2026	58.87	59.22	58.84	58.94	58.89	0.03%	26,372
Feb 12, 2026	59.55	59.55	58.89	58.92	58.87	-0.96%	23,324
Feb 11, 2026	59.53	59.59	59.37	59.49	59.44	-0.05%	11,985
Feb 10, 2026	59.41	59.73	59.41	59.52	59.47	0.09%	15,583
Feb 9, 2026	59.63	59.64	59.26	59.47	59.42	-0.51%	30,016
Feb 6, 2026	59.57	59.85	59.52	59.77	59.72	0.83%	22,742
Feb 5, 2026	59.42	59.55	59.23	59.28	59.23	-0.42%	14,750
Feb 4, 2026	59.36	59.80	59.36	59.53	59.48	0.67%	20,359
Feb 3, 2026	59.15	59.55	59.01	59.14	59.08	-0.48%	24,573
Feb 2, 2026	58.71	59.48	58.71	59.42	59.37	1.29%	59,535
Jan 30, 2026	58.38	58.70	58.21	58.67	58.61	0.33%	58,086
Jan 29, 2026	58.41	58.47	58.12	58.47	58.42	0.12%	18,301
Jan 28, 2026	58.40	58.58	58.27	58.40	58.35	-0.21%	29,493
Jan 27, 2026	58.63	58.64	58.48	58.52	58.47	-0.27%	53,459
Jan 26, 2026	58.45	58.73	58.45	58.68	58.63	0.69%	445,614
Jan 23, 2026	58.25	58.31	58.12	58.28	58.23	-0.04%	29,228
Jan 22, 2026	58.34	58.59	58.23	58.30	58.25	-0.05%	31,690
Jan 21, 2026	57.84	58.48	57.84	58.33	58.20	0.92%	43,994
Jan 20, 2026	58.02	58.18	57.70	57.80	57.67	-1.47%	26,392
Jan 16, 2026	58.74	58.78	58.57	58.66	58.53	-0.20%	20,110
Jan 15, 2026	58.95	58.95	58.71	58.78	58.65	-	41,390
Jan 14, 2026	58.39	58.78	58.39	58.78	58.64	0.39%	17,690
Jan 13, 2026	58.71	58.71	58.29	58.55	58.42	-0.39%	18,877
Jan 12, 2026	58.53	58.80	58.53	58.78	58.65	0.14%	20,566
Jan 9, 2026	58.52	58.83	58.52	58.70	58.57	0.32%	16,940
Jan 8, 2026	57.86	58.62	57.86	58.51	58.38	0.95%	30,465
Jan 7, 2026	58.28	58.42	57.96	57.96	57.83	-0.41%	35,274
Jan 6, 2026	57.60	58.24	57.58	58.20	58.07	0.85%	44,677
Jan 5, 2026	57.34	57.88	57.34	57.71	57.58	0.47%	84,180
Jan 2, 2026	57.69	57.69	57.29	57.44	57.31	-0.45%	25,398
Dec 31, 2025	58.02	58.02	57.70	57.70	57.57	-0.64%	15,081
Dec 30, 2025	58.10	58.16	58.01	58.07	57.94	-0.15%	11,592
Dec 29, 2025	58.13	58.27	58.07	58.16	58.03	-0.12%	9,524
Dec 26, 2025	58.22	58.25	58.14	58.23	58.10	-0.09%	8,436
Dec 24, 2025	57.96	58.34	57.96	58.28	58.15	0.47%	6,713
Dec 23, 2025	57.83	58.02	57.83	58.01	57.88	0.10%	17,679
Dec 22, 2025	57.75	58.07	57.75	57.95	57.82	0.40%	19,174
Dec 19, 2025	57.63	57.86	57.63	57.72	57.59	0.05%	25,639
Dec 18, 2025	57.75	57.99	57.59	57.69	57.56	-0.10%	18,235
Dec 17, 2025	57.81	58.04	57.74	57.75	57.54	-0.10%	26,662
Dec 16, 2025	58.15	58.15	57.66	57.81	57.60	-0.60%	25,182
Dec 15, 2025	58.06	58.21	57.98	58.16	57.95	0.35%	23,416
Dec 12, 2025	57.94	58.12	57.86	57.96	57.75	0.19%	21,314
Dec 11, 2025	57.47	57.95	57.47	57.85	57.64	0.87%	35,571
Dec 10, 2025	56.86	57.46	56.86	57.35	57.14	0.76%	11,125
Dec 9, 2025	57.03	57.22	56.92	56.92	56.71	-0.28%	12,965
Dec 8, 2025	57.40	57.40	56.99	57.08	56.87	-0.66%	18,318
Dec 5, 2025	57.38	57.59	57.38	57.46	57.25	0.21%	16,556
Dec 4, 2025	57.76	57.83	57.22	57.34	57.13	-0.53%	18,279
Dec 3, 2025	57.15	57.74	57.15	57.65	57.44	0.74%	11,891
Dec 2, 2025	57.15	57.35	56.97	57.22	57.01	0.05%	11,227
Dec 1, 2025	57.33	57.50	57.14	57.19	56.98	-0.50%	19,892
Nov 28, 2025	57.33	57.52	57.25	57.48	57.27	0.26%	9,155
Nov 26, 2025	57.16	57.41	57.16	57.33	57.12	0.39%	17,404
Nov 25, 2025	56.42	57.16	56.42	57.11	56.90	1.49%	40,983
Nov 24, 2025	56.44	56.51	56.22	56.27	56.07	-	37,438
Nov 21, 2025	55.43	56.58	55.43	56.27	56.07	1.86%	18,954
Nov 20, 2025	55.96	56.04	55.24	55.24	55.04	-0.65%	36,629
Nov 19, 2025	55.57	55.93	55.44	55.60	55.35	0.02%	27,601
Nov 18, 2025	55.58	55.78	55.38	55.59	55.34	-0.38%	24,097
Nov 17, 2025	56.19	56.36	55.75	55.80	55.55	-0.68%	13,074
Nov 14, 2025	56.21	56.37	56.00	56.18	55.93	-0.44%	13,284
Nov 13, 2025	56.68	56.85	56.42	56.43	56.18	-0.53%	22,927
Nov 12, 2025	56.62	56.80	56.54	56.73	56.48	0.28%	22,032
Nov 11, 2025	55.90	56.58	55.90	56.57	56.32	1.16%	31,637
Nov 10, 2025	55.80	55.92	55.51	55.92	55.67	0.47%	21,390
Nov 7, 2025	55.56	55.67	55.40	55.66	55.41	0.22%	60,927
Nov 6, 2025	55.78	55.86	55.48	55.54	55.29	-0.75%	33,659
Nov 5, 2025	55.74	55.99	55.65	55.96	55.71	0.45%	30,145
Nov 4, 2025	55.39	55.72	55.39	55.71	55.46	0.13%	21,859
Nov 3, 2025	55.98	55.98	55.36	55.64	55.39	-0.63%	41,815
Oct 31, 2025	56.01	56.13	55.83	55.99	55.74	-0.30%	20,395
Oct 30, 2025	55.96	56.49	55.96	56.16	55.91	0.16%	42,524
Oct 29, 2025	56.62	56.62	55.90	56.07	55.82	-1.01%	50,258
Oct 28, 2025	56.93	56.95	56.64	56.64	56.39	-0.40%	28,543
Oct 27, 2025	56.54	56.87	56.54	56.87	56.62	0.82%	31,571
Oct 24, 2025	56.48	56.54	56.38	56.41	56.15	0.24%	12,994
Oct 23, 2025	56.28	56.42	56.19	56.27	56.02	-0.23%	42,406
Oct 22, 2025	56.55	56.71	56.38	56.40	56.07	-0.44%	39,864
Oct 21, 2025	56.44	56.72	56.44	56.65	56.32	0.35%	12,810
Oct 20, 2025	56.20	56.51	56.18	56.45	56.12	0.79%	17,538
Oct 17, 2025	55.42	56.11	55.42	56.01	55.69	1.00%	22,133
Oct 16, 2025	56.12	56.12	55.31	55.45	55.13	-1.15%	14,419
Oct 15, 2025	56.29	56.53	55.73	56.10	55.77	-0.23%	17,626
Oct 14, 2025	55.36	56.32	55.36	56.23	55.90	0.94%	21,733
Oct 13, 2025	55.67	55.85	55.53	55.70	55.38	0.36%	31,400
Oct 10, 2025	56.45	56.46	55.45	55.50	55.18	-1.28%	20,219