OUSA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 49.32 | 0.01 | 0.02% | 49.17 | 49.46 | 49.17 | 24,318 |
May 21 2024 | 49.31 | 0.06 | 0.12% | 49.32 | 49.32 | 49.1907 | 40,881 |
May 20 2024 | 49.25 | -0.13 | -0.26% | 49.44 | 49.4561 | 49.25 | 14,357 |
May 17 2024 | 49.38 | 0.06 | 0.12% | 49.43 | 49.43 | 49.2411 | 19,054 |
May 16 2024 | 49.32 | -0.06 | -0.12% | 49.38 | 49.49 | 49.32 | 27,962 |
May 15 2024 | 49.38 | 0.50 | 1.02% | 49.035 | 49.38 | 49.035 | 13,863 |
May 14 2024 | 48.8799 | 0.20 | 0.41% | 48.77 | 48.8799 | 48.57 | 31,606 |
May 13 2024 | 48.68 | 0.01 | 0.02% | 48.85 | 48.85 | 48.65 | 21,745 |
May 10 2024 | 48.6701 | 0.22 | 0.45% | 48.68 | 48.68 | 48.554 | 28,226 |
May 09 2024 | 48.45 | 0.27 | 0.56% | 48.12 | 48.45 | 48.12 | 31,841 |
May 08 2024 | 48.18 | 0.15 | 0.32% | 47.87 | 48.21 | 47.87 | 35,270 |
May 07 2024 | 48.0268 | 0.25 | 0.51% | 48.10 | 48.10 | 47.96 | 28,115 |
May 06 2024 | 47.7809 | 0.31 | 0.65% | 47.67 | 47.7809 | 47.56 | 23,416 |
May 03 2024 | 47.47 | 0.42 | 0.89% | 47.32 | 47.52 | 47.25 | 33,025 |
May 02 2024 | 47.05 | 0.16 | 0.34% | 47.30 | 47.30 | 46.86 | 29,596 |
May 01 2024 | 46.89 | -0.17 | -0.36% | 46.84 | 47.39 | 46.84 | 28,770 |
Apr 30 2024 | 47.06 | -0.47 | -0.99% | 47.40 | 47.5099 | 47.06 | 22,998 |
Apr 29 2024 | 47.53 | 0.11 | 0.23% | 47.48 | 47.61 | 47.36 | 17,808 |
Apr 26 2024 | 47.42 | 0.17 | 0.36% | 47.17 | 47.56 | 47.17 | 20,711 |
Apr 25 2024 | 47.25 | -0.25 | -0.53% | 47.03 | 47.35 | 46.92 | 27,217 |
Apr 24 2024 | 47.50 | 0.00 | 0.00% | 47.58 | 47.58 | 47.29 | 19,880 |
Apr 23 2024 | 47.50 | 0.38 | 0.81% | 47.38 | 47.5619 | 47.3001 | 60,668 |
Apr 22 2024 | 47.12 | 0.27 | 0.57% | 47.03 | 47.36 | 46.87 | 82,527 |
Apr 19 2024 | 46.855 | 0.00 | 0.00% | 46.90 | 46.945 | 46.74 | 29,497 |
Apr 18 2024 | 46.855 | -0.03 | -0.06% | 47.08 | 47.165 | 46.75 | 21,162 |
Apr 17 2024 | 46.885 | -0.11 | -0.22% | 47.11 | 47.225 | 46.7982 | 22,672 |
Apr 16 2024 | 46.99 | -0.11 | -0.23% | 47.20 | 47.20 | 46.9101 | 39,310 |
Apr 15 2024 | 47.10 | -0.27 | -0.57% | 47.76 | 47.825 | 47.05 | 23,932 |
Apr 12 2024 | 47.3693 | -0.67 | -1.40% | 47.84 | 47.84 | 47.2708 | 27,355 |
Apr 11 2024 | 48.04 | 0.14 | 0.29% | 48.00 | 48.21 | 47.695 | 26,287 |
Apr 10 2024 | 47.90 | -0.52 | -1.07% | 47.98 | 48.06 | 47.73 | 97,828 |
Apr 09 2024 | 48.42 | 0.04 | 0.08% | 48.58 | 48.58 | 48.005 | 40,526 |
Apr 08 2024 | 48.38 | -0.07 | -0.14% | 48.51 | 48.51 | 48.3708 | 18,097 |
Apr 05 2024 | 48.45 | 0.37 | 0.77% | 48.28 | 48.5499 | 48.13 | 27,399 |
Apr 04 2024 | 48.08 | -0.53 | -1.09% | 48.79 | 48.97 | 48.08 | 25,920 |
Apr 03 2024 | 48.61 | -0.10 | -0.21% | 48.78 | 48.80 | 48.56 | 56,476 |
Apr 02 2024 | 48.71 | -0.30 | -0.61% | 48.81 | 48.81 | 48.5509 | 16,997 |
Apr 01 2024 | 49.01 | -0.40 | -0.81% | 49.47 | 49.47 | 48.9245 | 60,143 |
Mar 28 2024 | 49.41 | 0.18 | 0.38% | 49.38 | 49.44 | 49.2457 | 44,923 |
Mar 27 2024 | 49.2251 | 0.55 | 1.12% | 49.05 | 49.2251 | 48.9511 | 20,718 |
Mar 26 2024 | 48.68 | -0.08 | -0.16% | 48.895 | 48.895 | 48.68 | 19,989 |
Mar 25 2024 | 48.7599 | -0.25 | -0.51% | 49.09 | 49.09 | 48.7599 | 17,085 |
Mar 22 2024 | 49.01 | -0.30 | -0.61% | 49.38 | 49.38 | 49.01 | 13,863 |
Mar 21 2024 | 49.31 | 0.15 | 0.31% | 49.34 | 49.49 | 49.1728 | 22,913 |
Mar 20 2024 | 49.1589 | 0.32 | 0.65% | 48.74 | 49.1899 | 48.74 | 24,038 |
Mar 19 2024 | 48.84 | 0.31 | 0.64% | 48.50 | 48.84 | 48.50 | 22,837 |
Mar 18 2024 | 48.53 | 0.12 | 0.25% | 48.65 | 48.69 | 48.51 | 31,134 |
Mar 15 2024 | 48.41 | -0.25 | -0.51% | 48.43 | 48.48 | 48.26 | 24,674 |
Mar 14 2024 | 48.66 | -0.09 | -0.19% | 48.91 | 48.91 | 48.46 | 40,881 |
Mar 13 2024 | 48.7525 | -0.05 | -0.10% | 48.91 | 48.91 | 48.70 | 26,425 |
Mar 12 2024 | 48.80 | 0.36 | 0.74% | 48.54 | 48.84 | 48.50 | 24,931 |
Mar 11 2024 | 48.44 | 0.12 | 0.25% | 48.17 | 48.44 | 48.125 | 16,422 |
Mar 08 2024 | 48.32 | -0.19 | -0.39% | 48.48 | 48.55 | 48.31 | 25,574 |
Mar 07 2024 | 48.51 | 0.15 | 0.31% | 48.56 | 48.61 | 48.46 | 30,277 |
Mar 06 2024 | 48.36 | 0.21 | 0.44% | 48.45 | 48.577 | 48.26 | 33,963 |
Mar 05 2024 | 48.15 | -0.37 | -0.76% | 48.50 | 48.50 | 47.99 | 29,763 |
Mar 04 2024 | 48.52 | -0.14 | -0.30% | 48.41 | 48.60 | 48.41 | 14,058 |
Mar 01 2024 | 48.6643 | 0.27 | 0.57% | 48.43 | 48.67 | 48.31 | 33,382 |
Feb 29 2024 | 48.39 | 0.06 | 0.12% | 48.37 | 48.39 | 48.18 | 50,002 |
Feb 28 2024 | 48.33 | 0.00 | 0.00% | 48.28 | 48.3621 | 48.20 | 38,243 |
Feb 27 2024 | 48.33 | -0.01 | -0.02% | 48.45 | 48.45 | 48.18 | 43,830 |
Feb 26 2024 | 48.34 | -0.16 | -0.33% | 48.48 | 48.5802 | 48.30 | 27,469 |
Feb 23 2024 | 48.50 | 0.08 | 0.17% | 48.43 | 48.6796 | 48.43 | 42,191 |