O’Shares U.S. Small-Cap Quality Dividend ETF (OUSM) Historical Stock Data
40.77 ↑0.06 (0.15%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OUSM is down -0.19% a day on average. There have been 13 days where O’Shares U.S. Small-Cap Quality Dividend ETF closed green and 17 days where OUSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 40.68 | 40.77 | ↑$0.09 (0.22%) | 40.50 | 40.81 | 68.87K |
| 2024-04-23 | 40.40 | 40.71 | ↑$0.31 (0.77%) | 40.31 | 40.74 | 69.70K |
| 2024-04-22 | 40.21 | 40.28 | ↑$0.07 (0.17%) | 40.09 | 40.47 | 46.22K |
| 2024-04-19 | 39.66 | 39.94 | ↑$0.28 (0.71%) | 39.66 | 39.96 | 84.24K |
| 2024-04-18 | 39.77 | 39.66 | ↓$0.11 (-0.28%) | 39.56 | 39.90 | 45.39K |
| 2024-04-17 | 40.14 | 39.56 | ↓$0.58 (-1.44%) | 39.55 | 40.14 | 42.04K |
| 2024-04-16 | 39.95 | 39.87 | ↓$0.08 (-0.20%) | 39.64 | 40.00 | 75.43K |
| 2024-04-15 | 40.62 | 39.96 | ↓$0.66 (-1.62%) | 39.90 | 40.68 | 116.30K |
| 2024-04-12 | 40.70 | 40.32 | ↓$0.38 (-0.93%) | 40.20 | 40.71 | 102.42K |
| 2024-04-11 | 41.02 | 40.84 | ↓$0.18 (-0.44%) | 40.61 | 41.02 | 47.54K |
| 2024-04-10 | 41.08 | 40.84 | ↓$0.24 (-0.58%) | 40.75 | 41.24 | 77.93K |
| 2024-04-09 | 41.77 | 41.64 | ↓$0.13 (-0.31%) | 41.37 | 41.81 | 60.45K |
| 2024-04-08 | 41.73 | 41.68 | ↓$0.05 (-0.12%) | 41.62 | 41.84 | 28.33K |
| 2024-04-05 | 41.35 | 41.57 | ↑$0.22 (0.53%) | 41.34 | 41.66 | 36.76K |
| 2024-04-04 | 41.99 | 41.30 | ↓$0.69 (-1.64%) | 41.21 | 41.99 | 98.01K |
| 2024-04-03 | 41.64 | 41.73 | ↑$0.09 (0.22%) | 41.59 | 41.84 | 91.79K |
| 2024-04-02 | 41.98 | 41.70 | ↓$0.28 (-0.67%) | 41.51 | 41.98 | 72.28K |
| 2024-04-01 | 42.79 | 42.25 | ↓$0.54 (-1.26%) | 42.23 | 42.79 | 75.22K |
| 2024-03-28 | 42.41 | 42.57 | ↑$0.16 (0.38%) | 42.40 | 42.66 | 73.30K |
| 2024-03-27 | 41.97 | 42.38 | ↑$0.41 (0.98%) | 41.97 | 42.38 | 40.44K |
| 2024-03-26 | 41.93 | 41.71 | ↓$0.22 (-0.52%) | 41.68 | 41.93 | 57.19K |
| 2024-03-25 | 41.99 | 41.78 | ↓$0.21 (-0.50%) | 41.77 | 42.01 | 55.77K |
| 2024-03-22 | 42.18 | 41.88 | ↓$0.30 (-0.71%) | 41.85 | 42.18 | 46K |
| 2024-03-21 | 41.88 | 42.20 | ↑$0.32 (0.76%) | 41.82 | 42.22 | 70.38K |
| 2024-03-20 | 41.29 | 41.73 | ↑$0.44 (1.07%) | 41.21 | 41.77 | 69.97K |
| 2024-03-19 | 40.98 | 41.26 | ↑$0.28 (0.68%) | 40.98 | 41.28 | 43.26K |
| 2024-03-18 | 41.26 | 40.98 | ↓$0.28 (-0.68%) | 40.96 | 41.26 | 43.27K |
| 2024-03-15 | 41.09 | 41.13 | ↑$0.04 (0.10%) | 41.03 | 41.18 | 54.02K |
| 2024-03-14 | 41.38 | 41.06 | ↓$0.32 (-0.77%) | 40.83 | 41.43 | 55.52K |
| 2024-03-13 | 41.12 | 41.31 | ↑$0.19 (0.46%) | 41.12 | 41.44 | 60.76K |
Create an account or log in to view more rows.
$OUSM Like if you’re a bull
$OUSM when this finally break out we could see huge upside
$OUSM gimme gimme
$OUSM oh my!
$OUSM I hate this company.
$OUSM hold
$OUSM I like green candles on my birthday cake
$OUSM nice gap
$OUSM come to papa
$OUSM Another boring day I believe