USOON Historical USD Price
Daily close · Jan 8, 2026 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $159.73 | $159.75 | $140.72 | $142.06 | $1.18M |
| 2026-11-08 | $161.53 | $162.27 | $156.10 | $159.56 | $753,135.11 |
| 2026-11-07 | $148.93 | $161.99 | $148.32 | $161.81 | $823,222.63 |
| 2026-11-06 | $149.12 | $151.47 | $146.02 | $148.83 | $761,108.39 |
| 2026-11-05 | $145.32 | $150.77 | $142.87 | $149.30 | $1.16M |
| 2026-11-04 | $158.45 | $159.62 | $144.23 | $145.32 | $1.27M |
| 2026-11-03 | $158.00 | $162.97 | $155.09 | $158.42 | $1.21M |
| 2026-11-02 | $166.71 | $166.90 | $155.62 | $157.97 | $953,624.06 |
| 2026-11-01 | $166.86 | $167.35 | $165.65 | $166.92 | $694,738.42 |
| 2026-10-31 | $169.78 | $169.99 | $165.33 | $165.73 | $762,534.17 |
| 2026-10-30 | $169.44 | $172.29 | $167.84 | $169.36 | $793,734.74 |
| 2026-10-29 | $168.55 | $169.49 | $164.02 | $169.24 | $815,194.53 |
| 2026-10-28 | $163.38 | $169.65 | $163.37 | $168.42 | $957,749.41 |
| 2026-10-27 | $164.84 | $167.80 | $162.79 | $163.94 | $1.26M |
| 2026-10-26 | $174.77 | $174.77 | $164.43 | $165.35 | $1.78M |
| 2026-10-25 | $174.54 | $183.92 | $174.01 | $178.29 | $981,618.45 |
| 2026-10-24 | $169.35 | $175.86 | $167.49 | $174.02 | $824,634.80 |
| 2026-10-23 | $162.60 | $170.05 | $162.18 | $169.32 | $1.06M |
| 2026-10-22 | $159.99 | $165.68 | $159.99 | $162.80 | $906,179.39 |
| 2026-10-21 | $161.10 | $164.04 | $158.15 | $160.34 | $844,218.12 |
| 2026-10-20 | $163.33 | $165.65 | $158.51 | $160.68 | $961,721.74 |
| 2026-10-19 | $160.63 | $163.91 | $158.47 | $163.27 | $875,718.70 |
| 2026-10-18 | $163.85 | $164.06 | $159.06 | $160.68 | $750,165.90 |
| 2026-10-17 | $161.91 | $164.78 | $158.93 | $163.91 | $793,978.78 |
| 2026-10-16 | $157.42 | $162.59 | $156.13 | $161.75 | $787,630.67 |
| 2026-10-15 | $153.57 | $157.92 | $151.73 | $157.60 | $972,023.37 |
| 2026-10-14 | $153.64 | $154.54 | $151.19 | $153.54 | $750,902.72 |
| 2026-10-13 | $151.01 | $153.65 | $148.65 | $153.63 | $773,976.13 |
| 2026-10-12 | $148.19 | $152.91 | $145.99 | $150.97 | $985,139.03 |
| 2026-10-11 | $147.02 | $153.06 | $146.85 | $148.48 | $724,185.85 |