Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alps Oshares U. (OUSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 56.29 56.29 56.28 56.3406 1,550
18th Sep 2025 (Thu) 56.38 56.38 56.19 56.1963 667
17th Sep 2025 (Wed) 56.38 56.4402 56.38 56.4402 46
16th Sep 2025 (Tue) 56.38 56.38 56.20 56.2557 1,157
15th Sep 2025 (Mon) 56.39 56.39 56.22 56.32 228
12th Sep 2025 (Fri) 56.39 56.39 56.35 56.295 1,253
11th Sep 2025 (Thu) 56.39 56.56 56.39 56.563 235
10th Sep 2025 (Wed) 56.18 56.18 56.0247 56.0247 157
9th Sep 2025 (Tue) 56.18 56.20 56.15 56.19 465
8th Sep 2025 (Mon) 56.03 56.09 56.00 56.1909 1,054
5th Sep 2025 (Fri) 56.55 56.60 56.04 56.23 1,459
4th Sep 2025 (Thu) 56.29 56.33 56.29 56.35 420
3rd Sep 2025 (Wed) 55.90 56.05 55.88 56.05 2,246
2nd Sep 2025 (Tue) 55.53 55.76 55.53 55.805 293
1st Sep 2025 (Mon) 56.00 56.03 56.00 56.03 550
29th Aug 2025 (Fri) 56.00 56.03 56.00 56.03 550
28th Aug 2025 (Thu) 55.76 55.97 55.76 55.94 1,250
27th Aug 2025 (Wed) 55.88 55.92 55.88 55.89 633
26th Aug 2025 (Tue) 55.83 55.83 55.70 55.8566 2,794
25th Aug 2025 (Mon) 56.00 56.00 55.85 55.83 1,375
22nd Aug 2025 (Fri) 56.29 56.29 56.21 56.22 1,416
21st Aug 2025 (Thu) 55.70 55.71 55.57 55.62 2,212
20th Aug 2025 (Wed) 55.91 55.91 55.91 55.79 356
19th Aug 2025 (Tue) 55.88 56.00 55.67 55.74 1,290
18th Aug 2025 (Mon) 55.61 55.62 55.49 55.47 4,021
15th Aug 2025 (Fri) 55.52 55.65 55.52 55.53 2,138
14th Aug 2025 (Thu) 55.49 55.49 55.45 55.53 1,332
13th Aug 2025 (Wed) 55.52 55.58 55.51 55.6184 563
12th Aug 2025 (Tue) 54.98 55.07 54.98 55.1144 1,153
11th Aug 2025 (Mon) 54.67 54.70 54.60 54.69 3,102
8th Aug 2025 (Fri) 54.54 54.84 54.54 54.785 673
7th Aug 2025 (Thu) 54.20 54.28 54.13 54.2866 1,515
6th Aug 2025 (Wed) 54.50 54.50 54.39 54.39 8,964
5th Aug 2025 (Tue) 54.12 54.12 54.12 54.0321 32
4th Aug 2025 (Mon) 53.98 54.15 53.98 54.21 1,869
1st Aug 2025 (Fri) 53.83 53.83 53.38 53.48 2,441
31st Jul 2025 (Thu) 54.31 54.49 53.83 53.83 334
30th Jul 2025 (Wed) 54.48 54.54 54.06 54.1801 2,654
29th Jul 2025 (Tue) 54.51 54.56 54.41 54.4899 2,621
28th Jul 2025 (Mon) 54.69 54.73 54.55 54.62 1,740
25th Jul 2025 (Fri) 54.77 54.89 54.77 54.84 6,864
24th Jul 2025 (Thu) 54.81 54.81 54.81 54.73 595
23rd Jul 2025 (Wed) 54.60 54.85 54.60 54.88 2,288
22nd Jul 2025 (Tue) 54.29 54.72 54.29 54.68 4,421
FTSE 100 Latest
Value9,209.80
Change-6.87