Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OUNZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.85 | 0.19 | 0.84% | 22.88 | 22.93 | 22.775 | 700,143 |
| May 09 2024 | 22.66 | 0.35 | 1.57% | 22.39 | 22.66 | 22.39 | 1,248,325 |
| May 08 2024 | 22.31 | -0.05 | -0.22% | 22.30 | 22.4203 | 22.30 | 543,335 |
| May 07 2024 | 22.36 | -0.12 | -0.53% | 22.42 | 22.45 | 22.3376 | 1,613,001 |
| May 06 2024 | 22.48 | 0.24 | 1.08% | 22.42 | 22.54 | 22.41 | 731,147 |
| May 03 2024 | 22.24 | -0.02 | -0.09% | 22.23 | 22.27 | 22.01 | 1,707,399 |
| May 02 2024 | 22.26 | -0.06 | -0.27% | 22.14 | 22.31 | 22.08 | 797,477 |
| May 01 2024 | 22.32 | 0.18 | 0.81% | 22.25 | 22.50 | 22.20 | 2,199,330 |
| Apr 30 2024 | 22.14 | -0.43 | -1.91% | 22.29 | 22.355 | 22.125 | 1,264,474 |
| Apr 29 2024 | 22.57 | -0.05 | -0.22% | 22.57 | 22.68 | 22.48 | 1,016,248 |
| Apr 26 2024 | 22.62 | 0.07 | 0.31% | 22.66 | 22.6624 | 22.5076 | 726,576 |
| Apr 25 2024 | 22.55 | 0.13 | 0.58% | 22.38 | 22.67 | 22.38 | 1,666,287 |
| Apr 24 2024 | 22.42 | -0.03 | -0.13% | 22.44 | 22.5924 | 22.39 | 620,353 |
| Apr 23 2024 | 22.45 | -0.07 | -0.29% | 22.36 | 22.5424 | 22.33 | 1,582,349 |
| Apr 22 2024 | 22.515 | -0.58 | -2.49% | 22.59 | 22.653 | 22.47 | 1,173,486 |
| Apr 19 2024 | 23.09 | 0.09 | 0.39% | 23.03 | 23.215 | 22.99 | 1,066,545 |
| Apr 18 2024 | 23.00 | 0.06 | 0.26% | 23.12 | 23.13 | 22.90 | 1,329,571 |
| Apr 17 2024 | 22.94 | -0.17 | -0.74% | 23.09 | 23.1524 | 22.82 | 2,152,007 |
| Apr 16 2024 | 23.11 | 0.05 | 0.22% | 23.00 | 23.1799 | 22.85 | 1,604,969 |
| Apr 15 2024 | 23.06 | 0.40 | 1.77% | 22.76 | 23.08 | 22.475 | 2,625,576 |
| Apr 12 2024 | 22.66 | -0.28 | -1.22% | 23.17 | 23.50 | 22.56 | 2,278,474 |
| Apr 11 2024 | 22.94 | 0.42 | 1.87% | 22.64 | 22.9536 | 22.5476 | 850,769 |
| Apr 10 2024 | 22.52 | -0.20 | -0.88% | 22.48 | 22.74 | 22.48 | 1,858,387 |
| Apr 09 2024 | 22.72 | 0.11 | 0.49% | 22.75 | 22.85 | 22.61 | 1,068,148 |
| Apr 08 2024 | 22.61 | 0.16 | 0.71% | 22.56 | 22.635 | 22.415 | 1,284,174 |
| Apr 05 2024 | 22.45 | 0.36 | 1.63% | 22.18 | 22.52 | 22.175 | 999,094 |
| Apr 04 2024 | 22.09 | -0.13 | -0.59% | 22.13 | 22.2824 | 22.04 | 1,548,823 |
| Apr 03 2024 | 22.22 | 0.21 | 0.95% | 21.99 | 22.225 | 21.9615 | 1,434,979 |
| Apr 02 2024 | 22.01 | 0.31 | 1.43% | 21.84 | 22.0324 | 21.765 | 1,528,311 |
| Apr 01 2024 | 21.70 | 0.22 | 1.02% | 21.78 | 21.795 | 21.5499 | 1,685,606 |
| Mar 28 2024 | 21.48 | 0.28 | 1.32% | 21.35 | 21.5125 | 21.29 | 1,139,670 |
| Mar 27 2024 | 21.20 | 0.15 | 0.71% | 21.12 | 21.22 | 21.12 | 737,830 |
| Mar 26 2024 | 21.05 | 0.06 | 0.29% | 21.17 | 21.179 | 20.9961 | 752,952 |
| Mar 25 2024 | 20.99 | 0.07 | 0.33% | 21.00 | 21.09 | 20.98 | 921,361 |
| Mar 22 2024 | 20.92 | -0.17 | -0.81% | 21.03 | 21.08 | 20.86 | 928,926 |
| Mar 21 2024 | 21.09 | -0.01 | -0.05% | 21.29 | 21.29 | 20.9499 | 1,322,037 |
| Mar 20 2024 | 21.10 | 0.25 | 1.20% | 20.79 | 21.16 | 20.78 | 1,011,272 |
| Mar 19 2024 | 20.85 | -0.04 | -0.19% | 20.83 | 20.86 | 20.77 | 884,007 |
| Mar 18 2024 | 20.89 | 0.03 | 0.14% | 20.85 | 20.90 | 20.83 | 854,515 |
| Mar 15 2024 | 20.86 | -0.06 | -0.29% | 20.88 | 20.95 | 20.8377 | 540,692 |
| Mar 14 2024 | 20.92 | -0.09 | -0.43% | 20.93 | 20.93 | 20.815 | 1,048,655 |
| Mar 13 2024 | 21.01 | 0.15 | 0.72% | 20.93 | 21.07 | 20.92 | 1,124,138 |
| Mar 12 2024 | 20.86 | -0.22 | -1.04% | 20.93 | 20.946 | 20.79 | 1,166,016 |
| Mar 11 2024 | 21.08 | 0.02 | 0.09% | 21.06 | 21.13 | 21.0377 | 1,006,480 |
| Mar 08 2024 | 21.06 | 0.20 | 0.96% | 20.97 | 21.2223 | 20.92 | 1,141,639 |
| Mar 07 2024 | 20.86 | 0.10 | 0.48% | 20.84 | 20.89 | 20.77 | 1,304,385 |
| Mar 06 2024 | 20.76 | 0.17 | 0.83% | 20.67 | 20.80 | 20.62 | 969,853 |
| Mar 05 2024 | 20.59 | 0.12 | 0.59% | 20.62 | 20.69 | 20.53 | 1,260,446 |
| Mar 04 2024 | 20.47 | 0.33 | 1.64% | 20.28 | 20.4999 | 20.2499 | 980,782 |
| Mar 01 2024 | 20.14 | 0.37 | 1.87% | 19.88 | 20.19 | 19.77 | 1,446,276 |
| Feb 29 2024 | 19.77 | 0.10 | 0.51% | 19.79 | 19.83 | 19.754 | 973,480 |
| Feb 28 2024 | 19.67 | 0.05 | 0.25% | 19.66 | 19.68 | 19.634 | 613,028 |
| Feb 27 2024 | 19.62 | -0.04 | -0.20% | 19.70 | 19.70 | 19.614 | 724,543 |
| Feb 26 2024 | 19.66 | -0.04 | -0.20% | 19.60 | 19.666 | 19.581 | 918,956 |
| Feb 23 2024 | 19.70 | 0.11 | 0.56% | 19.59 | 19.75 | 19.5795 | 1,070,587 |
| Feb 22 2024 | 19.59 | 0.01 | 0.05% | 19.59 | 19.60 | 19.53 | 673,776 |
| Feb 21 2024 | 19.58 | 0.00 | 0.00% | 19.63 | 19.64 | 19.535 | 1,131,385 |
| Feb 20 2024 | 19.58 | 0.12 | 0.62% | 19.62 | 19.63 | 19.57 | 785,136 |
| Feb 16 2024 | 19.46 | 0.07 | 0.36% | 19.31 | 19.49 | 19.29 | 1,442,577 |
| Feb 15 2024 | 19.39 | 0.14 | 0.70% | 19.37 | 19.43 | 19.32 | 1,259,912 |
| Feb 14 2024 | 19.255 | -0.01 | -0.03% | 19.23 | 19.305 | 19.185 | 1,040,767 |
| Feb 13 2024 | 19.26 | -0.28 | -1.43% | 19.36 | 19.36 | 19.245 | 1,108,065 |
