USOON Historical USD Price
Daily close · Jan 8, 2026 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $148.17 | $148.82 | $145.81 | $146.70 | $666,508.19 |
| 2026-10-09 | $147.28 | $148.94 | $146.30 | $148.17 | $668,889.37 |
| 2026-10-08 | $143.89 | $150.49 | $143.71 | $147.33 | $855,518.54 |
| 2026-10-07 | $145.33 | $146.97 | $142.93 | $143.68 | $811,064.30 |
| 2026-10-06 | $144.49 | $145.58 | $140.43 | $145.37 | $873,480.42 |
| 2026-10-05 | $147.17 | $147.75 | $143.43 | $144.23 | $824,174.18 |
| 2026-10-04 | $145.45 | $148.30 | $145.14 | $147.67 | $712,585.57 |
| 2026-10-03 | $146.75 | $147.50 | $145.32 | $145.52 | $674,679.71 |
| 2026-10-02 | $149.59 | $150.12 | $142.37 | $146.66 | $837,363.33 |
| 2026-10-01 | $145.87 | $150.19 | $143.41 | $149.60 | $791,844.57 |
| 2026-09-30 | $143.84 | $147.93 | $143.74 | $145.27 | $773,456.29 |
| 2026-09-29 | $150.27 | $152.52 | $142.91 | $144.94 | $863,272.53 |
| 2026-09-28 | $153.10 | $158.68 | $149.34 | $150.18 | $2.10M |
| 2026-09-27 | $152.93 | $156.61 | $152.72 | $153.22 | $716,912.53 |
| 2026-09-26 | $149.68 | $156.41 | $148.60 | $152.94 | $787,732.43 |
| 2026-09-25 | $152.09 | $152.09 | $147.90 | $149.63 | $745,393.63 |
| 2026-09-24 | $148.19 | $154.99 | $146.93 | $152.09 | $898,327.72 |
| 2026-09-23 | $145.05 | $150.09 | $143.25 | $148.17 | $746,067.56 |
| 2026-09-22 | $148.55 | $151.12 | $142.68 | $145.06 | $850,985.26 |
| 2026-09-21 | $155.42 | $155.44 | $146.79 | $148.64 | $960,586.84 |
| 2026-09-20 | $155.64 | $160.69 | $154.09 | $155.36 | $749,417.26 |
| 2026-09-19 | $154.16 | $156.56 | $153.37 | $155.33 | $722,829.80 |
| 2026-09-18 | $155.17 | $158.40 | $153.21 | $154.16 | $758,095.24 |
| 2026-09-17 | $157.48 | $158.77 | $153.00 | $155.17 | $776,689.92 |
| 2026-09-16 | $161.04 | $161.72 | $155.87 | $157.48 | $914,064.22 |
| 2026-09-15 | $157.59 | $163.88 | $156.95 | $161.35 | $1.04M |
| 2026-09-14 | $156.06 | $160.37 | $154.63 | $156.96 | $874,358.08 |
| 2026-09-13 | $153.87 | $156.36 | $148.43 | $156.28 | $867,565.70 |