O’Shares U.S. Quality Dividend ETF (OUSA) Historical Stock Data
58.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUSA is up 0.08% a day on average. There have been 18 days where O’Shares U.S. Quality Dividend ETF closed green and 12 days where OUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 57.96 | 58.28 | ↑$0.32 (0.55%) | 57.96 | 58.34 | 6.71K |
| 2025-12-23 | 57.83 | 58.01 | ↑$0.18 (0.31%) | 57.83 | 58.02 | 17.51K |
| 2025-12-22 | 57.75 | 57.95 | ↑$0.20 (0.35%) | 57.75 | 58.07 | 19.17K |
| 2025-12-19 | 57.63 | 57.72 | ↑$0.09 (0.16%) | 57.63 | 57.85 | 24.89K |
| 2025-12-18 | 57.75 | 57.69 | ↓$0.06 (-0.10%) | 57.64 | 57.98 | 18.07K |
| 2025-12-17 | 57.81 | 57.75 | ↓$0.06 (-0.10%) | 57.75 | 58.02 | 24.49K |
| 2025-12-16 | 58.15 | 57.81 | ↓$0.34 (-0.58%) | 57.66 | 58.15 | 25.18K |
| 2025-12-15 | 58.06 | 58.16 | ↑$0.10 (0.17%) | 58.01 | 58.17 | 22.97K |
| 2025-12-12 | 57.94 | 57.96 | ↑$0.02 (0.03%) | 57.86 | 58.04 | 19.85K |
| 2025-12-11 | 57.47 | 57.85 | ↑$0.38 (0.66%) | 57.47 | 57.95 | 35.57K |
| 2025-12-10 | 56.86 | 57.35 | ↑$0.49 (0.86%) | 56.86 | 57.46 | 9.61K |
| 2025-12-09 | 57.03 | 56.92 | ↓$0.11 (-0.19%) | 56.92 | 57.22 | 12.42K |
| 2025-12-08 | 57.40 | 57.08 | ↓$0.32 (-0.56%) | 57.00 | 57.40 | 15.82K |
| 2025-12-05 | 57.38 | 57.46 | ↑$0.08 (0.14%) | 57.38 | 57.59 | 16.10K |
| 2025-12-04 | 57.76 | 57.34 | ↓$0.42 (-0.73%) | 57.24 | 57.83 | 16.97K |
| 2025-12-03 | 57.15 | 57.65 | ↑$0.50 (0.87%) | 57.15 | 57.74 | 11.89K |
| 2025-12-02 | 57.15 | 57.22 | ↑$0.07 (0.12%) | 56.97 | 57.35 | 11.23K |
| 2025-12-01 | 57.33 | 57.19 | ↓$0.14 (-0.24%) | 57.14 | 57.50 | 19.37K |
| 2025-11-28 | 57.33 | 57.48 | ↑$0.15 (0.26%) | 57.25 | 57.52 | 9.13K |
| 2025-11-26 | 57.16 | 57.33 | ↑$0.17 (0.30%) | 57.16 | 57.41 | 17.40K |
| 2025-11-25 | 56.42 | 57.11 | ↑$0.69 (1.22%) | 56.42 | 57.16 | 40.98K |
| 2025-11-24 | 56.44 | 56.27 | ↓$0.17 (-0.30%) | 56.25 | 56.51 | 36.58K |
| 2025-11-21 | 55.43 | 56.27 | ↑$0.84 (1.52%) | 55.43 | 56.58 | 18.95K |
| 2025-11-20 | 55.96 | 55.24 | ↓$0.72 (-1.29%) | 55.24 | 56.04 | 33.76K |
| 2025-11-19 | 55.57 | 55.60 | ↑$0.03 (0.05%) | 55.44 | 55.93 | 26.25K |
| 2025-11-18 | 55.58 | 55.59 | ↑$0.01 (0.02%) | 55.38 | 55.78 | 23.96K |
| 2025-11-17 | 56.19 | 55.80 | ↓$0.39 (-0.69%) | 55.75 | 56.36 | 13.07K |
| 2025-11-14 | 56.21 | 56.18 | ↓$0.03 (-0.05%) | 56.00 | 56.37 | 12.79K |
| 2025-11-13 | 56.68 | 56.43 | ↓$0.25 (-0.44%) | 56.43 | 56.83 | 22.48K |
| 2025-11-12 | 56.62 | 56.73 | ↑$0.11 (0.19%) | 56.54 | 56.80 | 21.77K |
Create an account or log in to view more rows.
$OUSA rubbish
$OUSA Nothing but time to wait
$OUSA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$OUSA Growth/Value
$OUSA i need more
$OUSA keep it going
$OUSA warming up
$OUSA we need more volume
$OUSA pumped for what this week will bring
$OUSA Spike it!