Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 49.09 | 0.31 | 0.63% | 48.95 | 49.09 | 48.6897 | 24,769 |
| Jun 04 2024 | 48.7808 | 0.22 | 0.45% | 48.61 | 48.865 | 48.5201 | 22,335 |
| Jun 03 2024 | 48.56 | -0.13 | -0.28% | 48.88 | 48.88 | 48.348 | 43,087 |
| May 31 2024 | 48.6945 | 0.51 | 1.07% | 48.37 | 48.6945 | 48.07 | 16,016 |
| May 30 2024 | 48.18 | 0.09 | 0.19% | 48.16 | 48.26 | 48.014 | 24,079 |
| May 29 2024 | 48.09 | -0.45 | -0.93% | 48.23 | 48.23 | 48.06 | 31,657 |
| May 28 2024 | 48.54 | -0.27 | -0.56% | 48.76 | 48.76 | 48.3301 | 26,821 |
| May 24 2024 | 48.8145 | 0.08 | 0.17% | 48.97 | 48.97 | 48.76 | 12,951 |
| May 23 2024 | 48.73 | -0.59 | -1.20% | 49.26 | 49.26 | 48.64 | 24,730 |
| 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 | 27,214 |
| 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 | 39,106 |
| 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 | 97,333 |
| 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 | 27,380 |
| 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 | 16,831 |
| 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 | 48.47 | 48.26 | 23,870 |
| 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 |
