(OUNZ)
28.20
0.07 (0.25%)
At close: Mar 05, 2025, 3:59 PM
28.19
-0.02%
After-hours: Mar 05, 2025, 08:00 PM EST
OUNZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 28.17 | 28.17 | 27.98 | 28.13 | 0.26 | 0.93% | 1,229,943 |
| Mar 3, 2025 | 27.67 | 27.91 | 27.67 | 27.87 | 0.34 | 1.24% | 1,138,783 |
| Feb 28, 2025 | 27.46 | 27.54 | 27.32 | 27.53 | -0.19 | -0.69% | 914,536 |
| Feb 27, 2025 | 27.86 | 27.87 | 27.66 | 27.72 | -0.42 | -1.49% | 794,919 |
| Feb 26, 2025 | 27.93 | 28.14 | 27.89 | 28.14 | 0.04 | 0.14% | 642,914 |
| Feb 25, 2025 | 28.39 | 28.40 | 27.86 | 28.10 | -0.37 | -1.30% | 1,215,314 |
| Feb 24, 2025 | 28.38 | 28.47 | 28.27 | 28.47 | 0.15 | 0.53% | 851,500 |
| Feb 21, 2025 | 28.35 | 28.39 | 28.18 | 28.32 | 0.00 | 0.00% | 823,100 |
| Feb 20, 2025 | 28.25 | 28.41 | 28.25 | 28.32 | -0.01 | -0.04% | 980,717 |
| Feb 19, 2025 | 28.31 | 28.36 | 28.14 | 28.33 | 0.03 | 0.11% | 762,900 |
| Feb 18, 2025 | 28.21 | 28.33 | 28.19 | 28.30 | 0.47 | 1.69% | 984,039 |
| Feb 14, 2025 | 28.24 | 28.24 | 27.75 | 27.83 | -0.42 | -1.49% | 1,227,021 |
| Feb 13, 2025 | 28.05 | 28.25 | 28.04 | 28.25 | 0.25 | 0.89% | 1,827,518 |
| Feb 12, 2025 | 27.93 | 28.06 | 27.84 | 28.00 | 0.05 | 0.18% | 1,135,802 |
| Feb 11, 2025 | 27.98 | 28.06 | 27.88 | 27.95 | -0.11 | -0.39% | 1,145,300 |
| Feb 10, 2025 | 27.99 | 28.09 | 27.95 | 28.06 | 0.48 | 1.74% | 1,038,400 |
| Feb 7, 2025 | 27.66 | 27.85 | 27.52 | 27.58 | 0.02 | 0.07% | 1,221,135 |
| Feb 6, 2025 | 27.57 | 27.57 | 27.34 | 27.56 | -0.06 | -0.22% | 781,400 |
| Feb 5, 2025 | 27.65 | 27.81 | 27.60 | 27.62 | 0.17 | 0.62% | 1,386,306 |
| Feb 4, 2025 | 27.36 | 27.45 | 27.33 | 27.45 | 0.27 | 0.99% | 1,402,368 |
| Feb 3, 2025 | 27.15 | 27.31 | 27.13 | 27.18 | 0.13 | 0.48% | 1,697,419 |
| Jan 31, 2025 | 27.10 | 27.19 | 26.96 | 27.05 | 0.07 | 0.26% | 1,766,009 |
| Jan 30, 2025 | 26.89 | 27.00 | 26.83 | 26.98 | 0.39 | 1.47% | 1,438,238 |
| Jan 29, 2025 | 26.67 | 26.67 | 26.49 | 26.59 | -0.09 | -0.34% | 1,045,407 |
| Jan 28, 2025 | 26.57 | 26.68 | 26.55 | 26.68 | 0.24 | 0.91% | 862,800 |
| Jan 27, 2025 | 26.59 | 26.59 | 26.35 | 26.44 | -0.28 | -1.05% | 926,900 |
| Jan 24, 2025 | 26.76 | 26.88 | 26.72 | 26.72 | 0.17 | 0.64% | 994,819 |
| Jan 23, 2025 | 26.47 | 26.62 | 26.44 | 26.55 | -0.04 | -0.15% | 1,150,241 |
| Jan 22, 2025 | 26.58 | 26.63 | 26.54 | 26.59 | 0.13 | 0.49% | 1,047,112 |
| Jan 21, 2025 | 26.33 | 26.50 | 26.33 | 26.46 | 0.40 | 1.53% | 1,058,766 |
| Jan 17, 2025 | 26.12 | 26.22 | 26.05 | 26.06 | -0.13 | -0.50% | 1,735,100 |
| Jan 16, 2025 | 26.18 | 26.28 | 26.17 | 26.19 | 0.17 | 0.65% | 849,514 |
| Jan 15, 2025 | 25.94 | 26.02 | 25.83 | 26.02 | 0.20 | 0.77% | 927,389 |
| Jan 14, 2025 | 25.66 | 25.83 | 25.66 | 25.82 | 0.13 | 0.51% | 895,400 |
| Jan 13, 2025 | 25.75 | 25.80 | 25.64 | 25.69 | -0.26 | -1.00% | 952,431 |
| Jan 10, 2025 | 25.96 | 26.03 | 25.88 | 25.95 | 0.25 | 0.97% | 1,635,805 |
| Jan 8, 2025 | 25.68 | 25.76 | 25.57 | 25.70 | 0.13 | 0.51% | 1,160,517 |
| Jan 7, 2025 | 25.68 | 25.69 | 25.50 | 25.57 | 0.16 | 0.63% | 965,400 |
| Jan 6, 2025 | 25.32 | 25.49 | 25.31 | 25.41 | -0.05 | -0.20% | 1,142,746 |
| Jan 3, 2025 | 25.56 | 25.59 | 25.44 | 25.46 | -0.21 | -0.82% | 1,018,734 |
| Jan 2, 2025 | 25.54 | 25.67 | 25.52 | 25.67 | 0.37 | 1.46% | 1,294,144 |
| Dec 31, 2024 | 25.21 | 25.35 | 25.21 | 25.30 | 0.15 | 0.60% | 1,112,507 |
| Dec 30, 2024 | 25.16 | 25.20 | 25.04 | 25.15 | -0.08 | -0.32% | 1,087,928 |
| Dec 27, 2024 | 25.22 | 25.30 | 25.20 | 25.23 | -0.17 | -0.67% | 969,744 |
| Dec 26, 2024 | 25.32 | 25.46 | 25.32 | 25.40 | 0.17 | 0.67% | 778,808 |
| Dec 24, 2024 | 25.23 | 25.27 | 25.18 | 25.23 | 0.04 | 0.16% | 606,207 |
| Dec 23, 2024 | 25.25 | 25.26 | 25.16 | 25.19 | -0.12 | -0.47% | 1,568,666 |
| Dec 20, 2024 | 25.25 | 25.39 | 25.21 | 25.31 | 0.27 | 1.08% | 1,164,820 |
| Dec 19, 2024 | 25.06 | 25.09 | 24.95 | 25.04 | 0.02 | 0.08% | 657,671 |
| Dec 18, 2024 | 25.45 | 25.47 | 24.97 | 25.02 | -0.49 | -1.92% | 1,087,117 |