USOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	55.25	55.25	54.87	55.00	-	0.24%	1,291
May 12, 2025	55.00	55.62	54.57	54.87	54.87	1.31%	33,562
May 9, 2025	53.62	54.33	53.62	54.16	54.16	1.01%	23,268
May 8, 2025	52.75	53.69	52.71	53.62	53.62	2.72%	16,459
May 7, 2025	53.55	53.55	52.00	52.20	52.20	-1.42%	27,655
May 6, 2025	51.20	53.58	51.20	52.95	52.95	3.42%	36,679
May 5, 2025	52.02	52.02	50.84	51.20	51.20	-2.23%	38,090
May 2, 2025	52.80	52.88	51.88	52.37	52.37	-0.81%	40,912
May 1, 2025	52.00	53.07	51.90	52.80	52.80	1.40%	28,597
Apr 30, 2025	54.00	54.00	52.00	52.07	52.07	-3.13%	26,146
Apr 29, 2025	55.53	55.53	53.75	53.75	53.75	-2.24%	17,327
Apr 28, 2025	55.49	55.79	54.81	54.98	54.98	-1.08%	18,342
Apr 25, 2025	54.87	56.13	54.87	55.58	55.58	0.62%	22,579
Apr 24, 2025	55.66	55.69	54.80	55.24	55.24	0.60%	14,267
Apr 23, 2025	55.50	56.02	54.41	54.91	54.91	-1.77%	52,163
Apr 22, 2025	55.40	56.21	55.27	55.90	55.90	-0.76%	24,430
Apr 21, 2025	56.33	56.37	55.50	56.33	55.49	0.02%	32,390
Apr 17, 2025	55.54	56.75	55.54	56.32	55.48	1.61%	31,850
Apr 16, 2025	54.90	55.55	54.90	55.43	54.60	1.21%	18,351
Apr 15, 2025	54.44	55.25	54.42	54.77	53.95	-0.20%	23,226
Apr 14, 2025	54.76	55.00	54.13	54.88	54.06	1.02%	19,771
Apr 11, 2025	53.26	54.50	52.81	54.33	53.52	1.37%	32,930
Apr 10, 2025	54.48	54.48	52.11	53.59	52.79	-2.92%	21,610
Apr 9, 2025	51.39	55.95	50.05	55.20	54.38	5.52%	73,236
Apr 8, 2025	55.00	55.00	51.55	52.31	51.53	-3.40%	53,529
Apr 7, 2025	54.45	56.63	53.40	54.15	53.34	-3.15%	71,025
Apr 4, 2025	56.87	56.88	53.62	55.91	55.08	-5.33%	121,959
Apr 3, 2025	59.45	59.52	58.46	59.06	58.18	-4.11%	64,571
Apr 2, 2025	61.08	61.85	61.08	61.59	60.67	0.41%	40,471
Apr 1, 2025	61.41	61.77	61.34	61.34	60.43	-0.02%	20,096
Mar 31, 2025	60.32	61.50	60.12	61.35	60.44	1.40%	83,915
Mar 28, 2025	60.57	60.75	60.45	60.50	59.60	-0.36%	23,419
Mar 27, 2025	60.74	60.78	60.50	60.72	59.82	0.18%	24,617
Mar 26, 2025	60.43	60.85	60.38	60.61	59.71	0.58%	46,017
Mar 25, 2025	60.33	60.60	60.10	60.26	59.36	-	25,000
Mar 24, 2025	59.69	60.40	59.62	60.26	59.36	1.12%	34,992
Mar 21, 2025	59.10	59.76	59.07	59.59	58.70	0.09%	18,603
Mar 20, 2025	58.95	59.60	58.57	59.54	58.65	0.76%	35,825
Mar 19, 2025	58.71	59.33	58.71	59.09	57.83	0.48%	46,031
Mar 18, 2025	59.25	59.71	58.55	58.80	57.55	-0.54%	64,288
Mar 17, 2025	59.05	59.79	58.87	59.12	57.87	0.25%	86,789
Mar 14, 2025	58.48	59.10	58.41	58.97	57.72	0.87%	66,376
Mar 13, 2025	58.70	59.10	58.29	58.46	57.22	-1.42%	136,859
Mar 12, 2025	58.60	59.50	58.60	59.30	58.04	1.58%	234,446
Mar 11, 2025	57.60	58.90	57.60	58.38	57.14	1.25%	89,931
Mar 10, 2025	58.80	58.97	57.61	57.66	56.44	-2.34%	213,773
Mar 7, 2025	59.04	59.94	58.74	59.04	57.79	1.26%	78,378
Mar 6, 2025	58.47	58.89	57.89	58.31	57.07	-0.30%	31,635
Mar 5, 2025	59.60	59.60	57.47	58.48	57.24	-2.57%	63,994
Mar 4, 2025	59.61	60.15	58.68	60.02	58.75	0.08%	39,964