O’Shares U.S. Quality Dividend

OUSA
🏛️ usa →
56.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.57 41.57 41.09 41.43 0.1M
2022-12-29 41.38 41.78 41.32 41.69 0.0M
2022-12-28 41.50 41.77 41.11 41.11 0.0M
2022-12-27 41.74 41.79 41.43 41.64 0.1M
2022-12-23 41.31 41.63 41.24 41.63 0.0M
2022-12-22 41.46 41.47 40.89 41.45 0.1M
2022-12-21 41.56 41.89 41.54 41.83 0.0M
2022-12-20 41.27 41.39 41.02 41.23 0.1M
2022-12-19 41.43 41.60 41.09 41.28 0.1M
2022-12-16 41.70 41.78 41.34 41.59 0.0M
2022-12-15 42.54 42.58 41.92 42.08 0.1M
2022-12-14 43.20 43.63 42.72 43.03 0.2M
2022-12-13 43.79 43.97 43.00 43.22 0.1M
2022-12-12 42.27 42.91 42.27 42.91 0.0M
2022-12-09 42.49 42.69 42.29 42.29 0.0M
2022-12-08 42.34 42.73 42.34 42.67 0.1M
2022-12-07 42.09 42.52 42.09 42.32 0.1M
2022-12-06 42.69 42.71 42.06 42.27 0.0M
2022-12-05 42.93 43.02 42.60 42.74 0.1M
2022-12-02 42.91 43.42 42.82 43.35 0.0M
2022-12-01 43.22 43.43 43.05 43.34 0.1M
2022-11-30 42.07 43.21 41.91 43.21 0.1M
2022-11-29 42.17 42.32 41.96 42.14 0.0M
2022-11-28 42.57 42.81 42.28 42.35 0.0M
2022-11-25 42.85 42.93 42.78 42.87 0.0M
2022-11-23 42.67 42.86 42.61 42.76 0.1M
2022-11-22 42.21 42.66 42.21 42.66 0.1M
2022-11-21 41.93 42.21 41.93 42.14 0.0M
2022-11-18 42.02 42.12 41.89 42.01 0.0M
2022-11-17 41.31 41.81 41.31 41.81 0.0M
2022-11-16 41.64 41.94 41.64 41.80 0.1M
2022-11-15 42.24 42.24 41.52 41.87 0.1M
2022-11-14 41.85 42.21 41.66 41.66 0.1M
2022-11-11 41.88 42.06 41.55 42.01 0.1M
2022-11-10 41.06 41.82 40.93 41.78 0.1M
2022-11-09 40.10 40.31 39.77 39.79 0.0M
2022-11-08 40.21 40.63 40.00 40.35 0.1M
2022-11-07 39.73 40.11 39.57 40.03 0.0M
2022-11-04 39.57 39.69 38.97 39.50 0.0M
2022-11-03 39.16 39.25 38.81 38.99 0.0M
2022-11-02 40.11 40.51 39.40 39.40 0.0M
2022-11-01 40.66 40.66 39.99 40.21 0.0M
2022-10-31 40.28 40.46 40.22 40.26 0.1M
2022-10-28 39.50 40.63 39.50 40.62 0.0M
2022-10-27 39.69 39.99 39.48 39.56 0.0M
2022-10-26 39.30 40.00 39.30 39.59 0.0M
2022-10-25 38.96 39.57 38.96 39.57 0.0M
2022-10-24 38.76 39.16 38.74 39.04 0.0M
2022-10-21 37.73 38.53 37.52 38.49 0.0M
2022-10-20 37.92 38.30 37.58 37.66 0.0M
2022-10-19 38.15 38.31 37.77 38.03 0.1M
2022-10-18 38.77 38.79 38.18 38.43 0.1M
2022-10-17 37.61 38.14 37.61 38.04 0.1M
2022-10-14 38.07 38.28 37.16 37.24 0.0M
2022-10-13 36.27 38.04 36.27 37.90 0.1M
2022-10-12 37.31 37.32 37.02 37.02 0.0M
2022-10-11 37.08 37.55 37.00 37.18 0.0M
2022-10-10 37.50 37.63 37.03 37.29 0.0M
2022-10-07 38.01 38.03 37.22 37.43 0.1M
2022-10-06 38.78 38.88 38.30 38.31 0.1M
2022-10-05 38.42 39.04 38.34 38.76 0.2M
2022-10-04 38.44 38.85 38.44 38.85 0.1M
2022-10-03 37.29 38.11 37.29 37.92 0.1M
2022-09-30 37.55 37.77 37.00 37.02 0.1M
2022-09-29 37.81 37.81 37.37 37.62 0.2M
2022-09-28 37.78 38.39 37.71 38.26 0.1M
2022-09-27 38.08 38.34 37.50 37.66 0.1M
2022-09-26 38.08 38.21 37.74 37.83 0.2M
2022-09-23 38.23 38.26 37.71 38.16 0.1M
2022-09-22 38.54 38.71 38.39 38.49 0.1M
2022-09-21 39.48 39.74 38.76 38.76 0.1M
2022-09-20 39.36 39.42 39.00 39.29 0.1M
2022-09-19 39.20 39.73 39.20 39.73 0.0M
2022-09-16 39.10 39.54 39.10 39.54 0.0M
2022-09-15 39.73 39.85 39.45 39.53 0.0M
2022-09-14 40.00 40.01 39.59 39.86 0.0M
2022-09-13 40.61 40.72 39.69 39.75 0.1M
2022-09-12 41.32 41.44 41.21 41.29 0.1M
2022-09-09 40.75 41.17 40.75 41.11 0.0M
2022-09-08 40.41 40.70 40.18 40.67 0.0M
2022-09-07 39.94 40.53 39.92 40.47 0.0M
2022-09-06 40.00 40.28 39.80 39.84 0.0M
2022-09-02 40.88 40.88 39.81 39.98 0.0M
2022-09-01 39.94 40.55 39.94 40.55 0.1M
2022-08-31 40.48 40.65 40.11 40.11 0.0M
2022-08-30 40.81 40.81 40.26 40.37 0.0M
2022-08-29 40.78 41.10 40.71 40.88 0.0M
2022-08-26 42.31 42.37 41.09 41.10 0.1M
2022-08-25 42.13 42.33 41.90 42.33 0.0M
2022-08-24 41.96 42.07 41.82 41.95 0.0M
2022-08-23 42.12 42.18 41.92 41.93 0.0M
2022-08-22 42.69 42.69 42.20 42.28 0.0M
2022-08-19 42.92 43.09 42.84 42.96 0.0M
2022-08-18 43.11 43.20 42.99 43.15 0.1M
2022-08-17 43.17 43.35 43.00 43.16 0.0M
2022-08-16 43.13 43.48 43.10 43.32 0.0M
2022-08-15 42.79 43.11 42.73 43.10 0.1M
2022-08-12 42.43 42.86 42.41 42.86 0.0M
2022-08-11 42.65 42.71 42.25 42.27 0.0M
2022-08-10 42.24 42.50 42.24 42.47 0.0M
2022-08-09 41.85 41.98 41.79 41.87 0.1M
2022-08-08 42.04 42.24 41.87 41.98 0.1M
2022-08-05 41.77 41.97 41.65 41.95 0.0M
2022-08-04 42.00 42.15 41.92 42.03 0.1M
2022-08-03 41.86 42.21 41.68 42.13 0.1M
2022-08-02 42.00 42.03 41.63 41.63 0.0M
2022-08-01 41.68 42.12 41.68 41.99 0.0M
2022-07-29 41.67 41.95 41.63 41.92 0.1M
2022-07-28 41.20 41.95 41.12 41.80 0.0M
2022-07-27 41.15 41.58 40.99 41.46 0.0M
2022-07-26 40.85 41.10 40.85 40.95 0.0M
2022-07-25 41.02 41.12 40.86 41.08 0.1M
2022-07-22 41.09 41.30 40.81 40.96 0.0M
2022-07-21 40.72 41.11 40.66 41.11 0.1M
2022-07-20 40.88 41.12 40.77 40.92 0.1M
2022-07-19 40.47 41.02 40.47 41.02 0.1M
2022-07-18 40.88 40.90 40.19 40.27 0.1M
2022-07-15 40.72 40.82 40.62 40.80 0.1M
2022-07-14 39.75 40.29 39.70 40.29 0.0M
2022-07-13 40.21 40.54 40.04 40.30 0.0M
2022-07-12 40.89 40.98 40.34 40.48 0.0M
2022-07-11 40.73 41.02 40.73 40.79 0.0M
2022-07-08 40.99 41.12 40.85 41.00 0.0M
2022-07-07 40.83 41.06 40.82 41.05 0.0M
2022-07-06 40.67 41.02 40.55 40.79 0.0M
2022-07-05 40.41 40.54 39.80 40.54 0.0M
2022-07-01 40.32 40.74 40.06 40.69 0.0M
2022-06-30 40.06 40.48 39.80 40.35 0.1M
2022-06-29 40.21 40.37 40.05 40.24 0.0M
2022-06-28 41.04 41.19 40.06 40.07 0.1M
2022-06-27 41.11 41.12 40.82 40.89 0.0M
2022-06-24 40.41 40.99 40.36 40.98 0.0M
2022-06-23 39.60 40.10 39.60 40.10 0.0M
2022-06-22 38.94 39.87 38.94 39.56 0.0M
2022-06-21 38.87 39.43 38.87 39.36 0.0M
2022-06-17 38.44 38.75 38.30 38.45 0.0M
2022-06-16 38.71 38.71 38.22 38.47 0.1M
2022-06-15 39.16 39.64 38.73 39.22 0.1M
2022-06-14 39.37 39.38 38.71 38.97 0.1M
2022-06-13 39.59 39.74 39.11 39.26 0.1M
2022-06-10 40.68 40.68 40.23 40.28 0.1M
2022-06-09 41.82 42.01 41.09 41.09 0.0M
2022-06-08 42.09 42.31 41.79 41.83 0.1M
2022-06-07 41.64 42.40 41.64 42.36 0.1M
2022-06-06 42.33 42.40 41.90 42.00 0.1M
2022-06-03 42.17 42.22 41.97 42.04 0.0M
2022-06-02 41.88 42.40 41.47 42.39 0.0M
2022-06-01 42.52 42.52 41.75 41.97 0.1M
2022-05-31 42.59 42.61 41.96 42.38 0.1M
2022-05-27 42.28 42.72 42.21 42.71 0.1M
2022-05-26 41.75 42.19 41.73 42.10 0.1M
2022-05-25 41.33 41.69 41.22 41.55 0.1M
2022-05-24 40.83 41.49 40.73 41.33 0.1M
2022-05-23 40.79 41.25 40.79 41.13 0.0M
2022-05-20 40.62 40.62 39.75 40.50 0.1M
2022-05-19 40.31 40.58 39.97 40.27 0.1M
2022-05-18 41.75 41.79 40.63 40.74 0.0M
2022-05-17 42.11 42.27 41.91 42.27 0.1M
2022-05-16 41.50 42.07 41.47 41.77 0.0M
2022-05-13 41.49 41.72 41.32 41.61 0.0M
2022-05-12 40.74 41.20 40.59 41.20 0.1M
2022-05-11 41.33 41.74 40.94 40.94 0.1M
2022-05-10 41.82 42.05 41.15 41.42 0.1M
2022-05-09 41.70 41.77 41.31 41.47 0.1M
2022-05-06 41.75 42.08 41.57 41.98 0.1M
2022-05-05 42.81 42.81 41.71 42.02 0.0M
2022-05-04 42.13 43.24 42.06 43.22 0.0M
2022-05-03 42.13 42.37 41.93 42.08 0.0M
2022-05-02 42.20 42.36 41.37 42.08 0.1M
2022-04-29 43.22 43.22 42.00 42.11 0.0M
2022-04-28 43.00 43.53 42.69 43.36 0.1M
2022-04-27 42.71 43.20 42.63 42.77 0.1M
2022-04-26 43.18 43.40 42.66 42.66 0.1M
2022-04-25 42.99 43.52 42.61 43.50 0.1M
2022-04-22 44.24 44.24 43.17 43.17 0.1M
2022-04-21 44.87 44.93 44.21 44.25 0.0M
2022-04-20 44.48 44.70 44.45 44.54 0.1M
2022-04-19 43.50 44.25 43.50 44.23 0.0M
2022-04-18 43.88 43.99 43.45 43.59 0.0M
2022-04-14 44.16 44.34 43.90 43.90 0.0M
2022-04-13 44.04 44.26 43.93 44.22 0.0M
2022-04-12 44.35 44.39 43.82 43.97 0.0M
2022-04-11 44.62 44.62 44.05 44.05 0.1M
2022-04-08 44.67 44.81 44.43 44.57 0.0M
2022-04-07 44.25 44.74 44.12 44.61 0.1M
2022-04-06 43.76 44.28 43.76 44.24 0.0M
2022-04-05 44.25 44.59 44.04 44.10 0.1M
2022-04-04 44.11 44.30 43.97 44.28 0.0M
2022-04-01 44.25 44.25 43.80 44.25 0.1M
2022-03-31 44.64 44.64 43.98 43.98 0.2M
2022-03-30 44.62 44.71 44.40 44.56 0.1M
2022-03-29 44.39 44.69 44.31 44.66 0.1M
2022-03-28 44.10 44.30 43.88 44.30 0.0M
2022-03-25 43.83 44.16 43.83 44.02 0.0M
2022-03-24 43.52 43.82 43.51 43.82 0.0M
2022-03-23 43.73 43.81 43.41 43.41 0.1M
2022-03-22 43.95 44.13 43.77 43.93 0.0M
2022-03-21 43.66 44.05 43.51 43.72 0.2M
2022-03-18 43.44 43.80 43.33 43.79 0.3M
2022-03-17 43.12 43.59 43.06 43.59 0.1M
2022-03-16 43.07 43.15 42.39 43.14 0.4M
2022-03-15 42.17 42.83 42.17 42.74 0.1M
2022-03-14 41.93 42.38 41.80 41.89 0.0M
2022-03-11 42.46 42.46 41.84 41.84 0.1M
2022-03-10 42.07 42.20 41.70 42.14 0.0M
2022-03-09 42.29 42.62 42.26 42.39 0.1M
2022-03-08 42.32 42.70 41.78 41.78 0.1M
2022-03-07 43.01 43.06 42.42 42.44 0.1M
2022-03-04 43.02 43.34 42.84 43.32 0.1M
2022-03-03 43.50 43.60 43.07 43.23 0.1M
2022-03-02 42.73 43.36 42.61 43.21 0.1M
2022-03-01 42.74 42.94 42.30 42.53 0.1M
2022-02-28 42.47 42.83 42.29 42.82 0.1M
2022-02-25 42.18 43.08 42.15 43.00 0.3M
2022-02-24 41.00 41.94 41.00 41.88 0.1M
2022-02-23 42.69 42.70 41.83 41.86 0.1M
2022-02-22 42.66 42.84 42.15 42.37 0.1M
2022-02-18 42.87 43.11 42.71 42.86 0.1M
2022-02-17 43.15 43.29 42.93 43.01 0.1M
2022-02-16 43.15 43.57 43.10 43.45 0.1M
2022-02-15 43.45 43.51 43.22 43.34 0.0M
2022-02-14 43.23 43.23 42.63 42.99 0.1M
2022-02-11 43.84 43.91 43.14 43.27 0.1M
2022-02-10 44.17 44.35 43.57 43.76 0.1M
2022-02-09 44.59 44.61 44.45 44.56 0.0M
2022-02-08 43.85 44.24 43.85 44.16 0.1M
2022-02-07 44.10 44.22 43.87 43.98 0.2M
2022-02-04 44.28 44.44 43.85 44.15 0.3M
2022-02-03 44.62 44.79 44.41 44.43 0.2M
2022-02-02 44.58 45.02 44.53 44.98 0.1M
2022-02-01 44.56 44.56 44.12 44.51 0.1M
2022-01-31 43.85 44.40 43.80 44.40 0.1M
2022-01-28 43.13 44.09 42.86 44.09 0.3M
2022-01-27 43.25 43.91 43.05 43.20 0.1M
2022-01-26 43.61 43.96 42.94 43.25 0.3M
2022-01-25 43.50 43.83 42.81 43.47 0.1M
2022-01-24 43.25 43.77 42.51 43.76 0.4M
2022-01-21 43.88 44.39 43.68 43.73 0.2M
2022-01-20 44.61 44.82 43.93 43.98 0.3M
2022-01-19 44.48 44.85 44.34 44.38 0.5M
2022-01-18 44.65 44.68 44.40 44.51 0.1M
2022-01-14 45.12 45.12 44.80 45.08 0.1M
2022-01-13 45.83 45.83 45.16 45.26 0.0M
2022-01-12 45.75 45.79 45.52 45.60 0.1M
2022-01-11 45.42 45.68 45.18 45.67 0.1M
2022-01-10 45.39 45.57 45.08 45.57 0.2M
2022-01-07 45.86 45.86 45.63 45.68 0.0M
2022-01-06 45.99 46.02 45.76 45.80 0.1M
2022-01-05 46.46 46.50 45.96 45.97 0.1M
2022-01-04 46.29 46.45 46.27 46.34 0.1M
2022-01-03 46.62 46.62 46.06 46.37 0.1M