O’Shares U.S. Quality Dividend ETF (OUSA) Historical Stock Data
52.60 ↑0.12 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUSA is down -0.10% a day on average. There have been 13 days where O’Shares U.S. Quality Dividend ETF closed green and 17 days where OUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 52.69 | 52.60 | ↓$0.09 (-0.17%) | 52.26 | 52.69 | 33.07K |
| 2025-01-13 | 52.00 | 52.48 | ↑$0.48 (0.92%) | 52.00 | 52.49 | 79.43K |
| 2025-01-10 | 52.64 | 52.25 | ↓$0.39 (-0.74%) | 52.18 | 52.67 | 27.44K |
| 2025-01-08 | 52.68 | 52.98 | ↑$0.30 (0.56%) | 52.60 | 52.98 | 18.23K |
| 2025-01-07 | 53.16 | 52.84 | ↓$0.32 (-0.60%) | 52.70 | 53.39 | 22.16K |
| 2025-01-06 | 53.29 | 52.95 | ↓$0.34 (-0.64%) | 52.89 | 53.37 | 22.86K |
| 2025-01-03 | 52.99 | 53.12 | ↑$0.13 (0.25%) | 52.80 | 53.18 | 27.30K |
| 2025-01-02 | 53.13 | 52.83 | ↓$0.30 (-0.56%) | 52.63 | 53.38 | 42K |
| 2024-12-31 | 53.25 | 53.12 | ↓$0.13 (-0.24%) | 52.92 | 53.28 | 47.36K |
| 2024-12-30 | 53.21 | 53.05 | ↓$0.16 (-0.30%) | 52.80 | 53.26 | 100.18K |
| 2024-12-27 | 53.91 | 53.71 | ↓$0.20 (-0.36%) | 53.48 | 54.00 | 86.77K |
| 2024-12-26 | 53.96 | 54.12 | ↑$0.16 (0.30%) | 53.90 | 54.15 | 118.86K |
| 2024-12-24 | 53.51 | 54.05 | ↑$0.54 (1.01%) | 53.51 | 54.05 | 38.69K |
| 2024-12-23 | 53.32 | 53.56 | ↑$0.24 (0.45%) | 53.08 | 53.63 | 116.93K |
| 2024-12-20 | 52.91 | 53.51 | ↑$0.60 (1.13%) | 52.86 | 53.85 | 58.78K |
| 2024-12-19 | 53.13 | 53.00 | ↓$0.13 (-0.24%) | 53.00 | 53.55 | 84.54K |
| 2024-12-18 | 54.21 | 53.12 | ↓$1.09 (-2.01%) | 53.12 | 54.50 | 84.76K |
| 2024-12-17 | 54.24 | 54.36 | ↑$0.12 (0.22%) | 54.24 | 54.55 | 62.95K |
| 2024-12-16 | 54.75 | 54.49 | ↓$0.26 (-0.47%) | 54.44 | 54.83 | 27.63K |
| 2024-12-13 | 54.78 | 54.63 | ↓$0.15 (-0.27%) | 54.57 | 54.78 | 52.70K |
| 2024-12-12 | 54.98 | 54.72 | ↓$0.26 (-0.47%) | 54.69 | 54.98 | 23.10K |
| 2024-12-11 | 54.90 | 54.83 | ↓$0.07 (-0.12%) | 54.83 | 55.08 | 46.08K |
| 2024-12-10 | 54.85 | 54.87 | ↑$0.02 (0.04%) | 54.63 | 55.00 | 29.08K |
| 2024-12-09 | 55.18 | 54.81 | ↓$0.37 (-0.67%) | 54.79 | 55.24 | 44.61K |
| 2024-12-06 | 55.15 | 55.21 | ↑$0.06 (0.11%) | 55.15 | 55.47 | 53.64K |
| 2024-12-05 | 55.25 | 55.22 | ↓$0.03 (-0.06%) | 55.18 | 55.28 | 27.24K |
| 2024-12-04 | 55.24 | 55.24 | ↑$0.00 (0.00%) | 55.12 | 55.32 | 22.15K |
| 2024-12-03 | 55.47 | 55.27 | ↓$0.20 (-0.36%) | 55.19 | 55.47 | 24.21K |
| 2024-12-02 | 55.36 | 55.44 | ↑$0.08 (0.14%) | 55.23 | 55.48 | 23.68K |
| 2024-11-29 | 55.44 | 55.50 | ↑$0.06 (0.11%) | 55.38 | 55.59 | 11.13K |
Create an account or log in to view more rows.
$OUSA we need more volume
$OUSA pumped for what this week will bring
$OUSA Spike it!
$OUSA bear trap?
$OUSA good place to average up
$OUSA let’s ride
$OUSA wtf is going on?
$OUSA Move up
let's buy
$OUSA search and destroy bears!!
$OUSA peak frustration