O’Shares U.S. Quality Dividend ETF (OUSA) Historical Stock Data
50.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUSA is up 0.03% a day on average. There have been 16 days where O’Shares U.S. Quality Dividend ETF closed green and 14 days where OUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 50.92 | 50.16 | ↓$0.76 (-1.49%) | 49.87 | 51.05 | 48.86K |
| 2025-04-15 | 51.41 | 51.05 | ↓$0.36 (-0.70%) | 50.99 | 51.45 | 20.75K |
| 2025-04-14 | 51.48 | 51.32 | ↓$0.16 (-0.31%) | 51.05 | 51.57 | 24.21K |
| 2025-04-11 | 49.71 | 50.69 | ↑$0.98 (1.97%) | 49.58 | 50.83 | 29.12K |
| 2025-04-10 | 50.26 | 49.92 | ↓$0.34 (-0.68%) | 48.86 | 50.38 | 39.96K |
| 2025-04-09 | 47.55 | 50.94 | ↑$3.39 (7.13%) | 47.46 | 51.09 | 41.55K |
| 2025-04-08 | 49.70 | 47.97 | ↓$1.73 (-3.48%) | 47.37 | 50.01 | 50.85K |
| 2025-04-07 | 47.79 | 48.54 | ↑$0.75 (1.57%) | 47.19 | 49.54 | 85.90K |
| 2025-04-04 | 50.75 | 49.10 | ↓$1.65 (-3.25%) | 49.05 | 51.10 | 92.34K |
| 2025-04-03 | 51.78 | 51.81 | ↑$0.03 (0.06%) | 51.78 | 52.47 | 60.49K |
| 2025-04-02 | 52.78 | 53.18 | ↑$0.40 (0.76%) | 52.78 | 53.25 | 13.91K |
| 2025-04-01 | 53.16 | 53.05 | ↓$0.11 (-0.21%) | 52.77 | 53.26 | 42.94K |
| 2025-03-31 | 52.21 | 53.22 | ↑$1.01 (1.93%) | 52.21 | 53.39 | 31.01K |
| 2025-03-28 | 53.22 | 52.59 | ↓$0.63 (-1.18%) | 52.59 | 53.22 | 20.14K |
| 2025-03-27 | 53.24 | 53.37 | ↑$0.13 (0.24%) | 53.24 | 53.49 | 15.28K |
| 2025-03-26 | 53.11 | 53.22 | ↑$0.11 (0.21%) | 53.10 | 53.44 | 20.11K |
| 2025-03-25 | 53.34 | 53.08 | ↓$0.26 (-0.49%) | 52.87 | 53.34 | 22.70K |
| 2025-03-24 | 53.00 | 53.13 | ↑$0.13 (0.25%) | 52.94 | 53.20 | 26.87K |
| 2025-03-21 | 52.50 | 52.62 | ↑$0.12 (0.23%) | 52.25 | 52.62 | 15.07K |
| 2025-03-20 | 52.66 | 52.69 | ↑$0.03 (0.06%) | 52.59 | 53.03 | 44.06K |
| 2025-03-19 | 52.86 | 53.04 | ↑$0.18 (0.34%) | 52.67 | 53.17 | 14.49K |
| 2025-03-18 | 52.96 | 52.65 | ↓$0.31 (-0.59%) | 52.48 | 52.96 | 21.25K |
| 2025-03-17 | 52.28 | 52.93 | ↑$0.65 (1.24%) | 52.28 | 53.06 | 28.44K |
| 2025-03-14 | 52.20 | 52.44 | ↑$0.24 (0.46%) | 52.04 | 52.46 | 24.03K |
| 2025-03-13 | 52.47 | 51.94 | ↓$0.53 (-1.01%) | 51.86 | 52.56 | 11.70K |
| 2025-03-12 | 53.01 | 52.45 | ↓$0.56 (-1.05%) | 52.25 | 53.01 | 46.55K |
| 2025-03-11 | 53.88 | 52.93 | ↓$0.95 (-1.76%) | 52.77 | 53.88 | 56.50K |
| 2025-03-10 | 54.36 | 54.02 | ↓$0.34 (-0.63%) | 53.72 | 54.82 | 58.03K |
| 2025-03-07 | 54.35 | 54.85 | ↑$0.50 (0.92%) | 54.31 | 54.92 | 28.79K |
| 2025-03-06 | 54.15 | 54.41 | ↑$0.26 (0.48%) | 54.14 | 54.68 | 18.22K |
Create an account or log in to view more rows.
$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!
$OUSA bear trap?
$OUSA good place to average up
$OUSA let’s ride
$OUSA wtf is going on?