OUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.53	44.90	44.51	44.88	44.88	1.01%	45,543
Sep 25, 2025	44.49	44.53	44.25	44.43	44.43	-0.60%	62,936
Sep 24, 2025	44.94	44.97	44.66	44.70	44.70	-0.45%	223,501
Sep 23, 2025	44.98	45.26	44.77	44.90	44.90	0.07%	66,151
Sep 22, 2025	44.88	44.98	44.74	44.87	44.87	0.09%	77,907
Sep 19, 2025	45.46	45.46	44.83	44.83	44.83	-1.15%	59,243
Sep 18, 2025	45.13	45.49	44.99	45.35	45.35	0.80%	184,541
Sep 17, 2025	44.99	45.67	44.82	44.99	44.90	-	87,966
Sep 16, 2025	45.06	45.07	44.78	44.99	44.90	-0.29%	63,446
Sep 15, 2025	45.39	45.46	45.05	45.12	45.03	-0.19%	46,827
Sep 12, 2025	45.58	45.65	45.21	45.21	45.11	-1.15%	31,737
Sep 11, 2025	44.88	45.77	44.88	45.73	45.64	1.89%	57,156
Sep 10, 2025	45.08	45.08	44.73	44.88	44.79	-0.47%	76,138
Sep 9, 2025	45.37	45.37	44.93	45.09	45.00	-0.86%	40,676
Sep 8, 2025	45.57	45.59	45.17	45.48	45.39	0.20%	34,137
Sep 5, 2025	45.58	45.70	45.12	45.39	45.30	-0.04%	45,730
Sep 4, 2025	44.99	45.41	44.86	45.41	45.32	1.23%	116,831
Sep 3, 2025	44.88	45.04	44.64	44.86	44.77	-0.04%	62,936
Sep 2, 2025	44.64	44.89	44.62	44.88	44.79	-0.51%	123,646
Aug 29, 2025	45.27	45.40	44.96	45.11	45.02	-0.27%	331,522
Aug 28, 2025	45.64	45.64	45.04	45.23	45.14	-0.57%	72,386
Aug 27, 2025	45.02	45.56	45.02	45.49	45.40	0.71%	70,946
Aug 26, 2025	45.31	45.38	45.12	45.17	45.08	-	46,205
Aug 25, 2025	45.34	45.40	45.16	45.17	45.08	-0.59%	51,082
Aug 22, 2025	44.56	45.53	44.56	45.44	45.35	2.50%	25,423
Aug 21, 2025	44.23	44.42	44.17	44.33	44.24	-0.29%	41,141
Aug 20, 2025	44.63	44.70	44.37	44.46	44.31	-0.29%	35,966
Aug 19, 2025	44.24	44.90	44.24	44.59	44.44	0.72%	41,669
Aug 18, 2025	44.33	44.40	44.20	44.27	44.12	-0.05%	40,986
Aug 15, 2025	44.69	44.69	44.25	44.29	44.14	-0.58%	91,655
Aug 14, 2025	44.70	44.70	44.37	44.55	44.40	-1.30%	69,902
Aug 13, 2025	44.47	45.14	44.41	45.14	44.98	1.76%	29,576
Aug 12, 2025	43.76	44.37	43.66	44.36	44.20	1.69%	50,318
Aug 11, 2025	43.76	43.89	43.55	43.62	43.47	0.18%	26,331
Aug 8, 2025	43.46	43.75	43.41	43.54	43.39	0.48%	41,915
Aug 7, 2025	43.76	43.76	43.15	43.33	43.18	-0.34%	46,599
Aug 6, 2025	43.51	43.51	43.18	43.48	43.33	0.07%	68,869
Aug 5, 2025	43.38	43.59	43.22	43.45	43.30	0.14%	65,144
Aug 4, 2025	43.08	43.39	43.00	43.39	43.24	1.40%	55,891
Aug 1, 2025	43.07	43.07	42.48	42.79	42.64	-1.52%	65,954
Jul 31, 2025	43.40	43.80	43.36	43.45	43.30	-0.30%	36,521
Jul 30, 2025	43.80	44.00	43.40	43.58	43.43	-0.14%	73,074
Jul 29, 2025	43.85	43.90	43.53	43.64	43.49	-0.16%	51,461
Jul 28, 2025	43.95	43.97	43.69	43.71	43.56	-0.46%	797,523
Jul 25, 2025	43.78	43.93	43.63	43.91	43.76	0.55%	31,561
Jul 24, 2025	44.00	44.04	43.67	43.67	43.52	-1.00%	54,881
Jul 23, 2025	44.03	44.18	44.03	44.11	43.92	0.57%	67,254
Jul 22, 2025	43.49	43.92	43.49	43.86	43.67	1.04%	104,737
Jul 21, 2025	43.81	43.82	43.38	43.41	43.22	-0.44%	57,616
Jul 18, 2025	43.97	43.97	43.46	43.60	43.41	-0.48%	48,895