OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.28	47.62	47.26	47.62	47.62	0.57%	34,345
Jun 25, 2026	47.30	47.97	47.17	47.35	47.35	0.47%	43,585
Jun 24, 2026	46.96	47.51	46.92	47.13	47.13	0.58%	77,314
Jun 23, 2026	46.72	47.15	46.70	46.86	46.86	-0.15%	50,061
Jun 22, 2026	46.88	47.10	46.81	46.93	46.93	0.02%	42,515
Jun 18, 2026	46.74	46.92	46.65	46.92	46.92	0.91%	102,765
Jun 17, 2026	47.12	47.40	46.48	46.61	46.50	-1.27%	135,044
Jun 16, 2026	47.23	47.50	47.15	47.21	47.10	0.19%	39,506
Jun 15, 2026	47.47	47.55	47.09	47.12	47.01	0.23%	63,091
Jun 12, 2026	46.74	47.14	46.71	47.01	46.90	0.94%	38,549
Jun 11, 2026	46.29	46.62	46.00	46.57	46.46	1.31%	38,989
Jun 10, 2026	46.58	46.83	45.97	45.97	45.86	-1.29%	54,909
Jun 9, 2026	46.31	46.96	46.12	46.57	46.46	0.93%	69,009
Jun 8, 2026	46.42	46.56	46.11	46.14	46.03	-0.44%	41,015
Jun 5, 2026	46.28	46.54	46.21	46.35	46.23	-0.05%	50,577
Jun 4, 2026	46.60	46.76	46.36	46.37	46.26	-0.02%	55,902
Jun 3, 2026	46.34	46.42	46.26	46.38	46.27	-0.06%	44,987
Jun 2, 2026	46.11	46.54	46.11	46.41	46.30	0.65%	40,213
Jun 1, 2026	46.00	46.22	45.81	46.11	46.00	-0.37%	106,656
May 29, 2026	46.42	46.60	46.23	46.28	46.17	-0.37%	29,363
May 28, 2026	46.65	46.65	46.33	46.45	46.34	-0.58%	59,415
May 27, 2026	47.10	47.25	46.66	46.72	46.61	-0.47%	32,401
May 26, 2026	46.71	46.96	46.57	46.94	46.83	0.84%	48,975
May 22, 2026	46.21	46.65	46.19	46.55	46.44	0.89%	46,035
May 21, 2026	45.88	46.19	45.43	46.14	46.03	0.02%	34,042
May 20, 2026	45.69	46.22	45.31	46.22	46.02	1.54%	26,243
May 19, 2026	45.90	45.90	45.50	45.52	45.32	-1.17%	37,803
May 18, 2026	45.80	46.22	45.80	46.06	45.86	1.03%	44,929
May 15, 2026	46.08	46.08	45.55	45.59	45.39	-1.32%	33,970
May 14, 2026	46.34	46.54	46.14	46.20	46.00	0.09%	44,927
May 13, 2026	46.23	46.25	45.85	46.16	45.96	-0.19%	55,999
May 12, 2026	46.54	46.54	45.91	46.25	46.05	-0.60%	46,212
May 11, 2026	46.91	46.91	46.48	46.53	46.33	-0.64%	51,493
May 8, 2026	46.70	46.93	46.53	46.83	46.63	1.10%	89,283
May 7, 2026	46.67	46.69	46.26	46.32	46.12	-0.34%	87,969
May 6, 2026	46.55	46.74	46.43	46.48	46.28	0.69%	160,685
May 5, 2026	45.81	46.27	45.69	46.16	45.96	1.01%	99,167
May 4, 2026	46.09	46.25	45.57	45.70	45.50	-1.02%	49,942
May 1, 2026	46.72	46.72	46.14	46.17	45.97	-1.22%	301,299
Apr 30, 2026	46.66	46.81	46.51	46.74	46.54	0.32%	50,752
Apr 29, 2026	46.80	46.84	46.42	46.59	46.39	-0.30%	50,200
Apr 28, 2026	47.06	47.24	46.60	46.73	46.53	-0.47%	31,435
Apr 27, 2026	46.85	47.12	46.85	46.95	46.75	0.21%	49,175
Apr 24, 2026	46.89	47.03	46.74	46.85	46.65	-0.04%	29,849
Apr 23, 2026	46.67	47.02	46.50	46.87	46.67	0.36%	34,166
Apr 22, 2026	47.01	47.01	46.55	46.70	46.50	0.24%	71,529
Apr 21, 2026	46.70	46.95	46.47	46.59	46.39	0.02%	194,231
Apr 20, 2026	46.36	46.67	46.36	46.58	46.38	0.32%	46,040
Apr 17, 2026	45.95	46.81	45.95	46.43	46.23	1.53%	210,487
Apr 16, 2026	45.77	45.97	45.61	45.73	45.53	0.22%	53,494
Apr 15, 2026	45.90	45.92	45.62	45.65	45.43	-0.74%	33,335
Apr 14, 2026	45.96	46.16	45.85	45.99	45.77	0.11%	36,110
Apr 13, 2026	45.33	45.97	45.22	45.94	45.72	1.14%	98,381
Apr 10, 2026	45.79	45.86	45.38	45.42	45.20	-0.79%	46,809
Apr 9, 2026	45.44	45.89	45.33	45.78	45.56	0.53%	26,982
Apr 8, 2026	45.22	45.59	45.22	45.54	45.32	2.59%	35,717
Apr 7, 2026	44.27	44.63	44.19	44.39	44.18	0.05%	70,629
Apr 6, 2026	44.23	44.37	44.01	44.37	44.16	0.57%	49,687
Apr 2, 2026	43.61	44.34	43.49	44.12	43.91	0.36%	136,847
Apr 1, 2026	43.84	44.20	43.84	43.96	43.75	0.50%	29,055
Mar 31, 2026	43.46	43.95	43.04	43.74	43.53	1.77%	93,010
Mar 30, 2026	43.48	43.48	42.94	42.98	42.77	-0.32%	68,101
Mar 27, 2026	43.53	43.59	43.07	43.12	42.91	-1.37%	362,387
Mar 26, 2026	43.77	44.25	43.67	43.72	43.51	-0.75%	48,545
Mar 25, 2026	44.14	44.20	43.55	44.05	43.84	0.69%	49,992
Mar 24, 2026	43.27	44.00	43.17	43.75	43.54	0.51%	51,780
Mar 23, 2026	43.62	44.14	43.45	43.53	43.32	1.41%	53,138
Mar 20, 2026	43.31	43.50	42.76	42.93	42.72	-1.21%	127,360
Mar 19, 2026	43.17	43.65	42.99	43.45	43.24	0.15%	212,733
Mar 18, 2026	43.89	44.10	43.48	43.48	43.18	-1.63%	168,702
Mar 17, 2026	44.30	44.49	44.14	44.20	43.89	0.41%	20,788
Mar 16, 2026	44.19	44.44	43.98	44.02	43.71	0.23%	34,081
Mar 13, 2026	44.21	44.41	43.82	43.92	43.61	-0.11%	30,692
Mar 12, 2026	44.07	44.28	43.93	43.97	43.66	-1.21%	35,672
Mar 11, 2026	44.49	44.57	44.22	44.51	44.20	-0.20%	53,361
Mar 10, 2026	44.88	45.24	44.51	44.60	44.29	-0.84%	49,283
Mar 9, 2026	44.56	45.06	43.93	44.98	44.66	-0.22%	67,203
Mar 6, 2026	45.38	45.38	44.57	45.08	44.76	-1.51%	72,756
Mar 5, 2026	45.95	46.14	45.59	45.77	45.45	-1.21%	38,169
Mar 4, 2026	46.50	46.50	46.10	46.33	46.01	-0.04%	35,233
Mar 3, 2026	45.89	46.56	45.49	46.35	46.03	-0.79%	51,152
Mar 2, 2026	46.15	46.87	46.04	46.72	46.39	0.37%	43,998
Feb 27, 2026	46.34	46.61	46.04	46.55	46.22	-0.30%	38,071
Feb 26, 2026	46.64	46.78	46.31	46.69	46.36	-	37,667
Feb 25, 2026	46.80	46.80	46.20	46.69	46.36	0.13%	51,968
Feb 24, 2026	46.37	46.83	46.34	46.63	46.30	0.82%	51,400
Feb 23, 2026	46.66	46.68	45.98	46.25	45.93	-1.13%	27,832
Feb 20, 2026	46.69	47.01	46.43	46.78	46.45	0.19%	46,746
Feb 19, 2026	46.70	46.83	46.51	46.69	46.36	-0.41%	38,634
Feb 18, 2026	46.90	47.18	46.65	46.97	46.56	0.30%	43,756
Feb 17, 2026	47.18	47.18	46.58	46.83	46.42	-0.60%	67,951
Feb 13, 2026	47.01	47.27	46.77	47.11	46.70	0.47%	75,008
Feb 12, 2026	47.67	47.90	46.74	46.89	46.48	-1.22%	65,481
Feb 11, 2026	47.65	47.65	47.24	47.47	47.05	0.17%	33,518
Feb 10, 2026	47.27	47.50	47.23	47.39	46.97	0.36%	58,117
Feb 9, 2026	47.32	47.40	47.05	47.22	46.80	-0.23%	90,830
Feb 6, 2026	46.82	47.39	46.82	47.33	46.91	1.72%	88,526
Feb 5, 2026	46.14	46.67	46.14	46.53	46.12	0.50%	37,685
Feb 4, 2026	45.58	46.45	45.58	46.30	45.89	1.89%	68,688
Feb 3, 2026	45.62	45.83	45.14	45.44	45.04	-0.72%	47,025