OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.06	47.24	46.60	46.73	46.73	-0.47%	31,435
Apr 27, 2026	46.85	47.12	46.85	46.95	46.95	0.21%	49,175
Apr 24, 2026	46.89	47.03	46.74	46.85	46.85	-0.04%	29,849
Apr 23, 2026	46.67	47.02	46.50	46.87	46.87	0.36%	34,166
Apr 22, 2026	47.01	47.01	46.55	46.70	46.70	0.24%	71,529
Apr 21, 2026	46.70	46.95	46.47	46.59	46.59	0.02%	194,231
Apr 20, 2026	46.36	46.67	46.36	46.58	46.58	0.32%	46,040
Apr 17, 2026	45.95	46.81	45.95	46.43	46.43	1.53%	210,487
Apr 16, 2026	45.77	45.97	45.61	45.73	45.73	0.18%	53,494
Apr 15, 2026	45.90	45.92	45.62	45.65	45.63	-0.74%	33,335
Apr 14, 2026	45.96	46.16	45.85	45.99	45.97	0.11%	36,110
Apr 13, 2026	45.33	45.97	45.22	45.94	45.92	1.14%	98,381
Apr 10, 2026	45.79	45.86	45.38	45.42	45.40	-0.79%	46,809
Apr 9, 2026	45.44	45.89	45.33	45.78	45.76	0.53%	26,982
Apr 8, 2026	45.22	45.59	45.22	45.54	45.52	2.59%	35,717
Apr 7, 2026	44.27	44.63	44.19	44.39	44.37	0.05%	70,629
Apr 6, 2026	44.23	44.37	44.01	44.37	44.35	0.57%	49,687
Apr 2, 2026	43.61	44.34	43.49	44.12	44.10	0.36%	136,847
Apr 1, 2026	43.84	44.20	43.84	43.96	43.94	0.50%	29,055
Mar 31, 2026	43.46	43.95	43.04	43.74	43.72	1.77%	93,010
Mar 30, 2026	43.48	43.48	42.94	42.98	42.96	-0.32%	68,101
Mar 27, 2026	43.53	43.59	43.07	43.12	43.10	-1.37%	362,387
Mar 26, 2026	43.77	44.25	43.67	43.72	43.70	-0.75%	48,545
Mar 25, 2026	44.14	44.20	43.55	44.05	44.03	0.69%	49,992
Mar 24, 2026	43.27	44.00	43.17	43.75	43.73	0.51%	51,780
Mar 23, 2026	43.62	44.14	43.45	43.53	43.51	1.41%	53,138
Mar 20, 2026	43.31	43.50	42.76	42.93	42.90	-1.21%	127,360
Mar 19, 2026	43.17	43.65	42.99	43.45	43.43	-0.07%	212,733
Mar 18, 2026	43.89	44.10	43.48	43.48	43.36	-1.63%	168,702
Mar 17, 2026	44.30	44.49	44.14	44.20	44.08	0.41%	20,788
Mar 16, 2026	44.19	44.44	43.98	44.02	43.90	0.23%	34,081
Mar 13, 2026	44.21	44.41	43.82	43.92	43.80	-0.11%	30,692
Mar 12, 2026	44.07	44.28	43.93	43.97	43.85	-1.21%	35,672
Mar 11, 2026	44.49	44.57	44.22	44.51	44.39	-0.20%	53,361
Mar 10, 2026	44.88	45.24	44.51	44.60	44.48	-0.84%	49,283
Mar 9, 2026	44.56	45.06	43.93	44.98	44.86	-0.22%	67,203
Mar 6, 2026	45.38	45.38	44.57	45.08	44.96	-1.51%	72,756
Mar 5, 2026	45.95	46.14	45.59	45.77	45.65	-1.21%	38,169
Mar 4, 2026	46.50	46.50	46.10	46.33	46.21	-0.04%	35,233
Mar 3, 2026	45.89	46.56	45.49	46.35	46.23	-0.79%	51,152
Mar 2, 2026	46.15	46.87	46.04	46.72	46.60	0.37%	43,998
Feb 27, 2026	46.34	46.61	46.04	46.55	46.43	-0.30%	38,071
Feb 26, 2026	46.64	46.78	46.31	46.69	46.57	-	37,667
Feb 25, 2026	46.80	46.80	46.20	46.69	46.57	0.13%	51,968
Feb 24, 2026	46.37	46.83	46.34	46.63	46.51	0.82%	51,400
Feb 23, 2026	46.66	46.68	45.98	46.25	46.13	-1.13%	27,832
Feb 20, 2026	46.69	47.01	46.43	46.78	46.66	0.19%	46,746
Feb 19, 2026	46.70	46.83	46.51	46.69	46.57	-0.60%	38,634
Feb 18, 2026	46.90	47.18	46.65	46.97	46.76	0.30%	43,756
Feb 17, 2026	47.18	47.18	46.58	46.83	46.62	-0.60%	67,951
Feb 13, 2026	47.01	47.27	46.77	47.11	46.90	0.47%	75,008
Feb 12, 2026	47.67	47.90	46.74	46.89	46.68	-1.22%	65,481
Feb 11, 2026	47.65	47.65	47.24	47.47	47.26	0.17%	33,518
Feb 10, 2026	47.27	47.50	47.23	47.39	47.18	0.36%	58,117
Feb 9, 2026	47.32	47.40	47.05	47.22	47.01	-0.23%	90,830
Feb 6, 2026	46.82	47.39	46.82	47.33	47.12	1.72%	88,526
Feb 5, 2026	46.14	46.67	46.14	46.53	46.32	0.50%	37,685
Feb 4, 2026	45.58	46.45	45.58	46.30	46.09	1.89%	68,688
Feb 3, 2026	45.62	45.83	45.14	45.44	45.24	-0.72%	47,025
Feb 2, 2026	45.24	45.77	45.24	45.77	45.57	0.95%	37,238
Jan 30, 2026	45.12	45.38	44.94	45.34	45.14	-	53,888
Jan 29, 2026	45.09	45.39	44.97	45.34	45.14	0.85%	41,319
Jan 28, 2026	45.04	45.22	44.90	44.96	44.76	-0.48%	52,726
Jan 27, 2026	45.38	45.38	45.07	45.18	44.97	-0.67%	86,332
Jan 26, 2026	45.37	45.76	45.24	45.48	45.28	0.29%	129,523
Jan 23, 2026	45.70	45.73	45.08	45.35	45.15	-0.98%	105,252
Jan 22, 2026	45.90	46.00	45.70	45.80	45.60	-0.04%	76,495
Jan 21, 2026	45.18	46.03	45.17	45.82	45.58	1.78%	44,844
Jan 20, 2026	45.25	45.37	44.92	45.02	44.79	-1.44%	73,485
Jan 16, 2026	45.80	45.80	45.52	45.68	45.44	-0.35%	43,580
Jan 15, 2026	45.32	45.85	45.32	45.84	45.60	1.44%	50,124
Jan 14, 2026	44.86	45.32	44.86	45.19	44.95	0.60%	92,138
Jan 13, 2026	45.28	45.28	44.84	44.92	44.69	-0.56%	111,247
Jan 12, 2026	45.15	45.28	45.06	45.18	44.94	-0.19%	42,494
Jan 9, 2026	45.16	45.39	44.92	45.26	45.02	0.58%	48,409
Jan 8, 2026	44.31	45.10	44.29	45.00	44.77	1.26%	164,973
Jan 7, 2026	44.95	44.95	44.25	44.44	44.21	-1.05%	95,044
Jan 6, 2026	44.51	44.99	44.47	44.91	44.68	0.71%	140,520
Jan 5, 2026	43.96	44.88	43.96	44.59	44.36	1.45%	169,939
Jan 2, 2026	43.81	44.06	43.63	43.95	43.72	0.49%	49,503
Dec 31, 2025	44.13	44.13	43.69	43.74	43.51	-0.97%	67,233
Dec 30, 2025	44.40	44.40	44.17	44.17	43.94	-0.34%	52,913
Dec 29, 2025	44.39	44.54	44.25	44.32	44.09	-0.45%	26,501
Dec 26, 2025	44.46	44.53	44.34	44.52	44.29	0.18%	20,506
Dec 24, 2025	44.40	44.53	44.40	44.44	44.21	0.11%	15,760
Dec 23, 2025	44.41	44.56	44.35	44.39	44.16	-0.31%	49,383
Dec 22, 2025	44.54	44.80	44.50	44.53	44.30	0.15%	122,692
Dec 19, 2025	44.50	44.57	44.40	44.47	44.23	-0.19%	43,510
Dec 18, 2025	44.65	44.80	44.41	44.55	44.32	-0.22%	30,129
Dec 17, 2025	44.61	44.98	44.58	44.65	44.20	0.11%	42,293
Dec 16, 2025	44.77	44.91	44.44	44.60	44.15	-0.40%	28,903
Dec 15, 2025	45.01	45.01	44.58	44.78	44.32	-0.11%	69,256
Dec 12, 2025	44.91	45.06	44.72	44.83	44.37	-0.11%	28,567
Dec 11, 2025	44.26	44.91	44.26	44.88	44.42	1.42%	69,332
Dec 10, 2025	43.42	44.40	43.42	44.25	43.80	1.70%	63,808
Dec 9, 2025	43.46	43.78	43.46	43.51	43.07	-0.16%	71,857
Dec 8, 2025	43.91	43.91	43.51	43.58	43.14	-0.77%	65,411
Dec 5, 2025	43.83	44.05	43.76	43.92	43.47	0.23%	37,862
Dec 4, 2025	43.80	44.05	43.73	43.82	43.37	-0.18%	110,206
Dec 3, 2025	43.58	43.91	43.58	43.90	43.45	0.85%	83,771