OUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.52	58.12	57.52	57.96	57.96	0.77%	24,642
Jun 25, 2026	57.72	58.28	57.52	57.52	57.52	-0.55%	25,200
Jun 24, 2026	57.75	58.24	57.68	57.84	57.84	0.50%	21,070
Jun 23, 2026	57.41	57.70	57.31	57.55	57.55	0.14%	48,650
Jun 22, 2026	57.70	57.81	57.36	57.47	57.47	-0.48%	20,012
Jun 18, 2026	58.19	58.19	57.71	57.75	57.75	-0.42%	24,846
Jun 17, 2026	58.90	58.99	57.97	58.07	57.99	-1.69%	16,967
Jun 16, 2026	59.03	59.24	58.97	59.07	58.99	0.36%	11,137
Jun 15, 2026	59.02	59.12	58.84	58.86	58.78	0.20%	28,250
Jun 12, 2026	58.78	58.92	58.42	58.74	58.66	0.50%	25,721
Jun 11, 2026	58.15	58.70	58.03	58.45	58.37	0.60%	21,781
Jun 10, 2026	58.59	58.59	58.10	58.10	58.02	-0.62%	9,400
Jun 9, 2026	58.23	58.49	58.01	58.46	58.38	0.60%	12,729
Jun 8, 2026	58.42	58.57	58.09	58.11	58.03	-0.65%	15,283
Jun 5, 2026	58.70	58.83	58.42	58.49	58.41	-0.20%	17,481
Jun 4, 2026	58.61	58.84	58.48	58.61	58.53	1.12%	18,231
Jun 3, 2026	58.10	58.32	57.96	57.96	57.88	-0.75%	39,317
Jun 2, 2026	58.11	58.43	58.11	58.40	58.32	-0.14%	14,400
Jun 1, 2026	58.62	58.62	58.30	58.48	58.40	-0.59%	21,486
May 29, 2026	58.95	58.98	58.83	58.83	58.75	-0.25%	22,730
May 28, 2026	58.86	59.10	58.85	58.98	58.90	-0.01%	8,799
May 27, 2026	58.92	59.29	58.92	58.99	58.91	0.19%	14,170
May 26, 2026	59.02	59.05	58.81	58.88	58.79	-0.21%	43,046
May 22, 2026	58.74	59.12	58.74	59.00	58.92	0.77%	34,130
May 21, 2026	58.08	58.55	57.86	58.55	58.47	0.36%	24,327
May 20, 2026	58.15	58.43	57.94	58.39	58.26	0.40%	32,873
May 19, 2026	58.26	58.56	58.16	58.16	58.03	-0.43%	16,758
May 18, 2026	57.68	58.44	57.68	58.41	58.28	1.14%	34,069
May 15, 2026	57.82	58.02	57.75	57.75	57.62	-0.24%	20,471
May 14, 2026	57.78	58.06	57.78	57.89	57.76	0.78%	18,119
May 13, 2026	57.26	57.48	57.17	57.44	57.32	-0.08%	21,589
May 12, 2026	57.46	57.61	57.21	57.49	57.36	0.30%	66,011
May 11, 2026	57.45	57.56	57.17	57.32	57.19	-0.38%	30,913
May 8, 2026	57.86	57.86	57.52	57.54	57.41	-0.48%	21,719
May 7, 2026	57.85	58.00	57.72	57.82	57.69	-0.09%	108,559
May 6, 2026	57.81	57.94	57.73	57.87	57.74	0.40%	21,246
May 5, 2026	57.59	57.66	57.32	57.64	57.51	0.38%	13,410
May 4, 2026	57.63	57.86	57.39	57.42	57.29	-0.74%	32,251
May 1, 2026	58.19	58.34	57.84	57.85	57.72	-0.12%	14,083
Apr 30, 2026	57.28	58.04	57.28	57.92	57.79	0.96%	16,780
Apr 29, 2026	57.28	57.39	57.25	57.37	57.24	0.45%	13,052
Apr 28, 2026	57.36	57.42	57.02	57.12	56.99	0.16%	64,693
Apr 27, 2026	57.04	57.37	57.03	57.03	56.90	-0.39%	21,320
Apr 24, 2026	57.57	57.57	57.22	57.25	57.12	-0.81%	22,150
Apr 23, 2026	57.33	57.76	57.33	57.72	57.59	0.68%	33,511
Apr 22, 2026	57.46	57.61	57.18	57.33	57.21	0.02%	17,028
Apr 21, 2026	57.93	57.94	57.27	57.32	57.19	-0.86%	61,511
Apr 20, 2026	58.02	58.10	57.77	57.82	57.69	-0.39%	24,555
Apr 17, 2026	57.53	58.21	57.53	58.05	57.92	1.32%	25,429
Apr 16, 2026	57.15	57.39	57.15	57.29	57.16	0.15%	59,105
Apr 15, 2026	57.22	57.37	57.00	57.29	57.08	0.30%	13,355
Apr 14, 2026	56.83	57.13	56.75	57.12	56.91	0.42%	20,634
Apr 13, 2026	56.25	56.88	56.20	56.88	56.67	0.89%	23,548
Apr 10, 2026	56.99	56.99	56.30	56.38	56.17	-1.12%	35,953
Apr 9, 2026	56.66	57.10	56.54	57.02	56.81	0.19%	24,796
Apr 8, 2026	56.65	56.91	56.60	56.91	56.70	2.17%	19,443
Apr 7, 2026	55.88	55.88	55.44	55.70	55.49	-0.62%	27,786
Apr 6, 2026	55.69	56.07	55.69	56.05	55.84	0.41%	34,833
Apr 2, 2026	55.24	55.96	55.24	55.82	55.61	0.18%	17,629
Apr 1, 2026	55.87	55.99	55.66	55.72	55.51	0.09%	22,320
Mar 31, 2026	55.41	55.74	55.03	55.67	55.46	1.44%	58,494
Mar 30, 2026	55.12	55.17	54.70	54.88	54.68	0.42%	15,368
Mar 27, 2026	55.19	55.23	54.59	54.65	54.45	-1.53%	13,685
Mar 26, 2026	55.69	56.00	55.46	55.50	55.29	-0.55%	37,341
Mar 25, 2026	55.88	56.00	55.52	55.81	55.60	0.50%	21,943
Mar 24, 2026	55.38	55.79	55.26	55.53	55.32	-0.34%	10,813
Mar 23, 2026	56.03	56.21	55.72	55.72	55.51	0.72%	28,416
Mar 20, 2026	55.58	55.73	55.31	55.32	55.11	-0.73%	36,538
Mar 19, 2026	55.56	55.99	55.56	55.73	55.52	-0.07%	10,441
Mar 18, 2026	56.67	56.69	55.84	55.84	55.56	-2.03%	37,009
Mar 17, 2026	57.44	57.44	57.00	57.00	56.71	-0.13%	10,318
Mar 16, 2026	56.99	57.12	56.85	57.07	56.78	0.83%	22,349
Mar 13, 2026	56.94	57.13	56.56	56.60	56.31	-0.05%	16,752
Mar 12, 2026	56.99	57.09	56.61	56.63	56.34	-1.26%	25,111
Mar 11, 2026	57.70	57.70	57.26	57.35	57.06	-0.71%	16,292
Mar 10, 2026	57.96	58.24	57.52	57.76	57.47	-0.40%	23,832
Mar 9, 2026	57.62	58.02	57.11	57.99	57.70	-0.15%	33,875
Mar 6, 2026	57.82	58.08	57.53	58.08	57.79	-0.53%	17,352
Mar 5, 2026	58.67	58.67	58.10	58.39	58.09	-1.03%	11,549
Mar 4, 2026	58.84	59.09	58.57	59.00	58.70	0.30%	10,723
Mar 3, 2026	58.39	59.01	58.11	58.82	58.52	-0.55%	31,833
Mar 2, 2026	59.00	59.38	58.95	59.15	58.85	-0.55%	13,247
Feb 27, 2026	58.75	59.51	58.75	59.48	59.18	0.69%	21,553
Feb 26, 2026	59.04	59.15	58.84	59.07	58.77	0.36%	23,237
Feb 25, 2026	58.86	58.98	58.71	58.86	58.56	-0.03%	19,424
Feb 24, 2026	58.63	59.00	58.63	58.88	58.58	0.60%	51,939
Feb 23, 2026	58.98	59.19	58.52	58.53	58.24	-1.02%	18,674
Feb 20, 2026	58.65	59.16	58.65	59.14	58.84	0.57%	18,197
Feb 19, 2026	58.87	58.99	58.65	58.80	58.50	-0.47%	24,512
Feb 18, 2026	58.97	59.18	58.97	59.13	58.78	0.39%	18,480
Feb 17, 2026	58.95	59.05	58.65	58.90	58.55	-0.07%	35,796
Feb 13, 2026	58.87	59.22	58.84	58.94	58.59	0.03%	26,372
Feb 12, 2026	59.55	59.55	58.89	58.92	58.57	-0.96%	23,324
Feb 11, 2026	59.53	59.59	59.37	59.49	59.14	-0.05%	11,985
Feb 10, 2026	59.41	59.73	59.41	59.52	59.17	0.09%	15,583
Feb 9, 2026	59.63	59.64	59.26	59.47	59.11	-0.51%	30,016
Feb 6, 2026	59.57	59.85	59.52	59.77	59.42	0.83%	22,742
Feb 5, 2026	59.42	59.55	59.23	59.28	58.93	-0.42%	14,750
Feb 4, 2026	59.36	59.80	59.36	59.53	59.18	0.67%	20,359
Feb 3, 2026	59.15	59.55	59.01	59.14	58.78	-0.48%	24,573