OUSM stock analysis of May 19, 2017

O'Shares FTSE Russell Small Cap Quality Dividend

  • OUSM IPO: 2016-12-30
  • 35.91 (+1.00%)
  • 98M market cap
  • 1,387 trading days in total
  • OUSM Latest trading day: 2023-02-23
  • NYSE Arca
25.09 close price
1.18% — Dividend payment day
97 trading day
Previous trading day
2017-05-18

OUSM stock Buy and Hold Potential More info

INVESTMENT at 2017-05-19 open
OUSM open price was $25.00
1,000.00
Click to edit
HOLDING TIME
1290 trading days
or
5 years 281 days
TODAY'S WORTH — including dividends (43)
As of 2023-02-23 close price ($35.91)
1,526.68
Click to edit
ROI: +52.67% (1.53x) – ANNU: +7.61% (1.08x)

May 19th, 2017 in OUSM timeline More insights

97th
trading day out of 1387
in entire OUSM history
 
6.99%
Progress:
97 1387
1290
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
2597
days ago
or
7 years 42 days
Friday
20th week in 2017
96th
trading day in 2017
15th
in 2017 May

OUSM Dividends by May 19, 2017More information

Previous ex-div 2017-05-15
Per share: 0.02
Frequency: monthly
Days gap: 28
Yield: 0.09%
1.18%
Yearly yield
2017-05-19
was dividend payment day with 1.18% yearly yield.
Ex-divs before: 4
Ex-divs after: 43
Next ex-div 2017-06-15
Per share: 0.05
Frequency: monthly
Days gap: 31
Yield: 0.20%
2.38%
Yearly yield

OUSM Stock Splits by May 19, 2017

We don't have any infomation about OUSM stock splits.
It seems that OUSM has not have any stock splits in it's entire history.

OUSM Stock Price Ranges on May 19, 2017More insights

5D
43%
Price range 5D
Time period:
2017-05-15 to 2017-05-19
OUSM close price: 25.09
Min: 24.81   Max: 25.46
+1.47%
Uptrend potential 5D
If you buy at OUSM close price of 25.09 and sell it when it reaches previous max of 25.46
Time period:
2017-05-15 to 2017-05-19
-1.12%
Downtrend potential 5D
If you buy at OUSM close price of 25.09 and sell it when it reaches previous min of 24.81
Time period:
2017-05-15 to 2017-05-19
1M
22%
Price range 1M
Time period:
2017-04-19 to 2017-05-19
OUSM close price: 25.09
Min: 24.81   Max: 26.10
+4.03%
Uptrend potential 1M
If you buy at OUSM close price of 25.09 and sell it when it reaches previous max of 26.10
Time period:
2017-04-19 to 2017-05-19
-1.12%
Downtrend potential 1M
If you buy at OUSM close price of 25.09 and sell it when it reaches previous min of 24.81
Time period:
2017-04-19 to 2017-05-19
3M
22%
Price range 3M
Time period:
2017-02-21 to 2017-05-19
OUSM close price: 25.09
Min: 24.81   Max: 26.10
+4.03%
Uptrend potential 3M
If you buy at OUSM close price of 25.09 and sell it when it reaches previous max of 26.10
Time period:
2017-02-21 to 2017-05-19
-1.12%
Downtrend potential 3M
If you buy at OUSM close price of 25.09 and sell it when it reaches previous min of 24.81
Time period:
2017-02-21 to 2017-05-19
Important dates of OUSM stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLMAGOMLATERYLATER
Next trading day
2017-05-22

Pre-market

2017-05-18 close ⇢ 2017-05-19 open
+0.20%
  • Reached the lowest point in 2017 May.
  • Reached relative ALL-TIME low at 24.81
    It means it reached the lowest point until 2017-05-18. The all-time lowest point was reached in 2020-03-23.
  • 2017-05-18 closed at 24.95
  • 2017-05-19 opened at 25.00

Intraday

+0.36%
  • #4 best intraday of 2017 May
  • opened at 25.00 ⇢ closed at 25.09
  • highest at 25.17 ⇢
    +0.68%
  • lowest at 25.00 ⇢
    0.00%
  • close-to-close ⇢
    +0.56%

Post-market

2017-05-19 close ⇢ 2017-05-22 open
+0.80%
  • #2 best post-market of 2017 May
  • #15 best post-market of 2017
  • 2017-05-19 closed at 25.09
  • 2017-05-22 opened at 25.29

OUSM investment calculator

This calculator shows the potential of OUSM stock.
Just pick a start date, end date and click Calculate.
Ticker:
OUSM
Date start:
Date end:
Duration:
5 years 281 days
Trading days:
1,290
BUY
Your initial investment on 2017-05-19 open
1,000.00
Shares bought: 40.00
Stock price: 25.00
SELL
Value on 2023-02-23 close
1,526.68
Dividends (43)
5.91%
+90.28
Stock growth
94.09%
+436.40
NET: +526.68
Total ROI: +52.67% (1.53x)
Annualised: +7.61% (1.08x)
Dividends ROI: +9.03% (1.09x)
Dividend Yield: +1.51% (1.02x)
Stock price: 35.91
Duration: 5 years 281 days
Trading days: 1,290
SELL
Value on 2023-02-23 close
1,436.40
NET: +436.40
ROI: +43.64% (1.44x)
Annualised: +6.48% (1.06x)
Stock price: 35.91
Duration: 5 years 281 days
Trading days: 1,290
Click here to calculate the HIGHEST and LOWEST values of your investment.

OUSM stock timeline

  • May 19, 2017 was 97th OUSM trading day out of 1387.
    • If we count from the first OUSM trading day ( 2016-12-30 ) to the last one ( 2023-02-23 ), May 19, 2017 is at 6.99% of entire OUSM stock history.
    • It means that there are at least 1290 OUSM trading days after May 19, 2017.
  • 2017-05-19 was 7 years 42 days OR 2597 days ago.
  • May 19, 2017 was Friday of 20th week in 2017.
  • 2017-05-19 was 96th trading day in 2017  ⬤  15th trading day in 2017 May.

OUSM Dividends

  • Our database shows that May 19th, 2017 was dividend payment date of ex-dividend on 2017-05-15.
    Ex-dividends of 2017-05-15
    1.18%
    Yearly yield
    Per share: 0.02
    Yield: 0.09%
    Dividends frequency: monthly
    Days from last dividend: 28

    Declaration date

    Ex-dividends date

    Record date

    Payment date

  • Dividends for OUSM stock was paid 47 times:
    • 4 times before May 19, 2017
    • 43 times after May 19, 2017
  • The last ex-dividend date of OUSM was on 2020-12-29 (Yearly Yield: 5.29%)
In the table below, you can see previous and next ex-dividend dates of OUSM:
  • Dividends before 2017-05-19 (4)
  • Divdiends after 2017-05-19 (43)
Ex-div dateDividendYearly yieldFrequencyDays between ex-div datesRecord datePayment dateDeclaration dateYield
[ AVERAGE ]0.042.00 22.25   0.17
2017-05-150.023001.18monthly282017-05-172017-05-192017-05-120.09
2017-04-170.077003.39monthly332017-04-192017-04-212017-04-140.31
2017-03-150.058002.98monthly282017-03-172017-03-212017-03-140.23
2017-02-150.009000.46monthly02017-02-172017-02-222017-02-140.04
Ex-div dateDividendYearly yieldFrequencyDays between ex-div datesRecord datePayment dateDeclaration dateYield
[ AVERAGE ]0.052.33 30.79   0.20
2017-06-150.052002.38monthly312017-06-192017-06-212017-06-140.20
2017-07-170.006000.27monthly322017-07-192017-07-212017-07-140.02
2017-08-150.030001.50monthly292017-08-172017-08-212017-08-140.12
2017-09-150.055002.53monthly312017-09-182017-09-212017-09-140.21
2017-10-160.058002.58monthly312017-10-172017-10-202017-10-130.22
2017-11-150.060002.78monthly302017-11-162017-11-212017-11-140.23
2017-12-220.160005.84monthly372017-12-262017-12-292017-12-210.59
2018-01-300.038001.31monthly392018-01-312018-02-022018-01-290.14
2018-02-270.045002.26monthly282018-02-282018-03-022018-02-260.17
2018-03-280.059002.88monthly292018-03-292018-04-032018-03-270.23
2018-04-270.069003.21monthly302018-04-302018-05-022018-04-260.26
2018-05-300.061002.48monthly332018-05-312018-06-042018-05-290.22
2018-06-280.060002.79monthly292018-06-292018-07-032018-06-270.22
2018-07-300.021000.87monthly322018-07-312018-08-022018-07-270.08
2018-08-300.045001.84monthly312018-08-312018-09-052018-08-290.16
2018-09-270.044002.02monthly282018-09-282018-10-022018-09-260.16
2018-10-300.033001.42monthly332018-10-312018-11-022018-10-290.13
2018-11-290.071003.27monthly302018-11-302018-12-042018-11-280.27
2018-12-270.073004.06monthly282018-12-282019-01-032018-12-260.31
2019-01-300.027001.14monthly342019-01-312019-02-042019-01-290.11
2019-02-270.059002.85monthly282019-02-282019-03-042019-02-260.22
2019-03-280.066003.14monthly292019-03-292019-04-022019-03-270.25
2019-04-290.035001.44monthly322019-04-302019-05-022019-04-260.13
2019-05-300.040001.82monthly312019-05-312019-06-042019-05-290.15
2019-06-270.064003.07monthly282019-06-282019-07-022019-06-260.24
2019-07-300.024000.94monthly332019-07-312019-08-022019-07-290.08
2019-08-290.048002.16monthly302019-08-302019-09-042019-08-280.18
2019-09-270.051002.32monthly292019-09-302019-10-022019-09-260.18
2019-10-300.040001.55monthly332019-10-312019-11-042019-10-290.14
2019-11-270.059002.63monthly282019-11-292019-12-032019-11-260.20
2019-12-270.076003.13monthly302019-12-302020-01-032019-12-260.26
2020-01-300.055002.00monthly342020-01-312020-02-042020-01-290.19
2020-02-250.050002.52monthly26---0.18
2020-03-270.070004.00monthly31---0.34
2020-04-290.044001.98monthly332020-04-302020-05-042020-04-280.18
2020-05-280.052002.60monthly292020-05-292020-06-022020-05-270.21
2020-06-290.047002.17monthly322020-06-302020-07-022020-06-260.19
2020-07-300.010000.44monthly312020-07-312020-08-042020-07-290.04
2020-08-280.021000.96monthly292020-08-312020-09-022020-08-270.08
2020-09-290.036001.57monthly322020-09-302020-10-022020-09-280.14
2020-10-290.030001.35monthly30---0.11
2020-11-270.070002.93monthly29---0.23
2020-12-290.143005.29monthly32---0.46

OUSM stock splits

We have no data that OUSM has any stock splits in it's entire history.

OUSM Price Ranges

This section shows the current OUSM stock close price (25.09) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2017-05-15 ⇢ 2017-05-19
Lowest value
24.81
2017-05-18
Highest value
25.46
2017-05-15
-1.12%
5 Days
Downtrend potential
If you buy OUSM stock at current close price of 25.09 and sell it when it reaches 5 Days lowest value of 24.81, your loss would be -1.12%
43.08%
5 Days
Current progress
The current OUSM stock close price of 25.09 is at 43.08% of 5 Days range
+1.47%
5 Days
Uptrend potential
If you buy OUSM stock at current close price of 25.09 and sell it when it reaches 5 Days highest value of 25.46, your profit would be +1.47%
Current value
25.09
2017-05-19

1 Month

23 trading days
2017-04-19 ⇢ 2017-05-19
Lowest value
24.81
2017-05-18
Highest value
26.10
2017-05-08
-1.12%
1 Month
Downtrend potential
If you buy OUSM stock at current close price of 25.09 and sell it when it reaches 1 Month lowest value of 24.81, your loss would be -1.12%
21.71%
1 Month
Current progress
The current OUSM stock close price of 25.09 is at 21.71% of 1 Month range
+4.03%
1 Month
Uptrend potential
If you buy OUSM stock at current close price of 25.09 and sell it when it reaches 1 Month highest value of 26.10, your profit would be +4.03%
Current value
25.09
2017-05-19

3 Months

63 trading days
2017-02-21 ⇢ 2017-05-19
Lowest value
24.81
2017-05-18
Highest value
26.10
2017-05-08
-1.12%
3 Months
Downtrend potential
If you buy OUSM stock at current close price of 25.09 and sell it when it reaches 3 Months lowest value of 24.81, your loss would be -1.12%
21.71%
3 Months
Current progress
The current OUSM stock close price of 25.09 is at 21.71% of 3 Months range
+4.03%
3 Months
Uptrend potential
If you buy OUSM stock at current close price of 25.09 and sell it when it reaches 3 Months highest value of 26.10, your profit would be +4.03%
Current value
25.09
2017-05-19

Monthly Highs and Lows of OUSM

This section shows lows and highs of OUSM stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February15
37.80
2023-02-02
35.68
2023-02-23
36.43
2023-02-01
35.91
2023-02-23
-1.433.76-2.06
2023 January20
36.63
2023-01-31
33.57
2023-01-03
33.86
2023-01-03
36.63
2023-01-31
8.188.18-0.86
2022 December19
35.57
2022-12-01
33.23
2022-12-19
35.39
2022-12-01
33.57
2022-12-30
-5.140.51-6.10
2022 November21
35.29
2022-11-30
31.90
2022-11-03
33.24
2022-11-01
35.29
2022-11-30
6.176.17-4.03
2022 October21
33.13
2022-10-31
29.72
2022-10-13
30.29
2022-10-03
33.08
2022-10-31
9.219.38-1.88
2022 September21
33.83
2022-09-12
29.99
2022-09-30
32.60
2022-09-01
29.99
2022-09-30
-8.013.77-8.01
2022 August23
35.34
2022-08-16
32.85
2022-08-31
34.07
2022-08-01
32.85
2022-08-31
-3.583.73-3.58
2022 July20
34.31
2022-07-29
31.24
2022-07-14
31.58
2022-07-01
34.23
2022-07-29
8.398.64-1.08
2022 June21
34.22
2022-06-02
30.37
2022-06-16
34.02
2022-06-01
31.59
2022-06-30
-7.140.59-10.73
2022 May21
34.25
2022-05-04
31.92
2022-05-12
32.98
2022-05-02
33.99
2022-05-31
3.063.85-3.21
2022 April21
35.68
2022-04-21
32.84
2022-04-29
34.91
2022-04-01
32.84
2022-04-29
-5.932.21-5.93
2022 March23
35.52
2022-03-29
33.14
2022-03-08
34.64
2022-03-01
34.82
2022-03-31
0.522.54-4.33
2022 February20
35.73
2022-02-09
33.21
2022-02-24
35.34
2022-02-01
34.64
2022-02-28
-1.981.10-6.03
2022 January20
37.64
2022-01-04
33.84
2022-01-28
37.36
2022-01-03
35.28
2022-01-31
-5.570.75-9.42
2021 December22
37.34
2021-12-30
34.80
2021-12-01
35.55
2021-12-01
37.18
2021-12-31
4.595.04-2.11
2021 November21
37.84
2021-11-15
35.09
2021-11-30
36.62
2021-11-01
35.09
2021-11-30
-4.183.33-4.18
2021 October21
36.75
2021-10-25
34.59
2021-10-01
34.77
2021-10-01
36.42
2021-10-29
4.755.69-0.52
2021 September18
36.34
2021-09-07
34.47
2021-09-20
36.34
2021-09-07
34.62
2021-09-30
-4.730.00-5.15
2021 April1
34.63
2021-04-08
34.44
2021-04-08
34.71
2021-04-08
34.63
2021-04-08
-0.23-0.23-0.78
2021 January10
32.44
2021-01-13
30.58
2021-01-04
31.24
2021-01-04
31.99
2021-01-15
2.403.84-2.11
2020 December22
31.40
2020-12-28
29.60
2020-12-02
29.90
2020-12-01
31.12
2020-12-31
4.085.02-1.00
2020 November20
30.48
2020-11-24
27.10
2020-11-02
27.14
2020-11-02
29.58
2020-11-30
8.9912.31-0.15
2020 October22
28.18
2020-10-12
25.90
2020-10-02
26.43
2020-10-01
26.71
2020-10-30
1.066.62-2.01
2020 September21
27.93
2020-09-02
25.22
2020-09-24
27.34
2020-09-01
26.27
2020-09-30
-3.912.16-7.75
2020 August21
27.79
2020-08-11
26.46
2020-08-03
26.46
2020-08-03
27.30
2020-08-31
3.175.030.00
2020 July22
26.71
2020-07-29
24.33
2020-07-09
24.98
2020-07-01
26.35
2020-07-31
5.486.93-2.60
2020 June22
27.26
2020-06-05
24.01
2020-06-26
24.98
2020-06-01
24.95
2020-06-30
-0.129.13-3.88
2020 May20
25.72
2020-05-28
21.08
2020-05-14
23.06
2020-05-01
25.02
2020-05-29
8.5011.54-8.59
2020 April21
24.65
2020-04-29
19.40
2020-04-03
20.19
2020-04-01
23.65
2020-04-30
17.1422.09-3.91
2020 March22
27.16
2020-03-04
17.70
2020-03-23
26.17
2020-03-02
20.95
2020-03-31
-19.953.78-32.37
2020 February19
30.08
2020-02-14
25.62
2020-02-28
29.14
2020-02-03
26.08
2020-02-28
-10.503.23-12.08
2020 January21
30.36
2020-01-17
28.81
2020-01-31
29.60
2020-01-02
28.90
2020-01-31
-2.362.57-2.67
2019 December21
29.79
2019-12-20
28.34
2019-12-03
29.07
2019-12-02
29.59
2019-12-31
1.792.48-2.51
2019 November20
29.42
2019-11-07
28.46
2019-11-01
28.46
2019-11-01
29.00
2019-11-29
1.903.370.00
2019 October23
28.74
2019-10-29
26.59
2019-10-03
27.97
2019-10-01
28.32
2019-10-31
1.252.75-4.93
2019 September20
28.48
2019-09-13
26.64
2019-09-03
26.86
2019-09-03
27.88
2019-09-30
3.806.03-0.82
2019 August22
28.18
2019-08-01
26.06
2019-08-15
28.04
2019-08-01
27.13
2019-08-30
-3.250.50-7.06
2019 July22
28.32
2019-07-31
27.21
2019-07-11
27.70
2019-07-01
28.06
2019-07-31
1.302.24-1.77
2019 June20
27.51
2019-06-28
25.56
2019-06-03
25.63
2019-06-03
27.45
2019-06-28
7.107.34-0.27
2019 May22
28.06
2019-05-03
25.44
2019-05-31
27.89
2019-05-01
25.49
2019-05-31
-8.610.61-8.78
2019 April21
27.88
2019-04-24
26.69
2019-04-01
26.71
2019-04-01
27.84
2019-04-30
4.234.38-0.07
2019 March21
27.16
2019-03-01
25.88
2019-03-25
27.16
2019-03-01
26.53
2019-03-29
-2.320.00-4.71
2019 February19
27.33
2019-02-25
25.66
2019-02-01
25.67
2019-02-01
26.89
2019-02-28
4.756.47-0.04
2019 January21
25.71
2019-01-31
23.15
2019-01-03
23.37
2019-01-02
25.69
2019-01-31
9.9310.01-0.94
2018 December19
26.88
2018-12-03
22.38
2018-12-26
26.77
2018-12-03
23.61
2018-12-31
-11.800.41-16.40
2018 November21
26.98
2018-11-08
25.63
2018-11-20
25.82
2018-11-01
26.59
2018-11-30
2.984.49-0.74
2018 October23
28.48
2018-10-01
24.97
2018-10-26
28.40
2018-10-01
25.81
2018-10-31
-9.120.28-12.08
2018 September19
29.16
2018-09-14
28.20
2018-09-28
28.95
2018-09-04
28.35
2018-09-28
-2.070.73-2.59
2018 August23
29.13
2018-08-29
27.67
2018-08-02
27.93
2018-08-01
28.93
2018-08-31
3.584.30-0.93
2018 July21
28.13
2018-07-27
26.91
2018-07-02
27.04
2018-07-02
28.00
2018-07-31
3.554.03-0.48
2018 June21
27.99
2018-06-21
26.85
2018-06-28
27.03
2018-06-01
27.14
2018-06-29
0.413.55-0.67
2018 May22
27.25
2018-05-30
25.72
2018-05-01
25.93
2018-05-01
26.86
2018-05-31
3.595.09-0.81
2018 April21
26.59
2018-04-18
25.31
2018-04-02
25.98
2018-04-02
25.92
2018-04-30
-0.232.35-2.58
2018 March21
26.65
2018-03-13
25.32
2018-03-23
25.66
2018-03-01
25.96
2018-03-29
1.173.86-1.33
2018 February19
27.16
2018-02-01
24.89
2018-02-09
27.09
2018-02-01
25.69
2018-02-28
-5.170.26-8.12
2018 January21
27.78
2018-01-24
26.85
2018-01-10
27.24
2018-01-02
27.22
2018-01-31
-0.071.98-1.43
2017 December20
27.56
2017-12-19
26.69
2017-12-01
27.39
2017-12-01
27.04
2017-12-29
-1.280.62-2.56
2017 November21
27.35
2017-11-30
26.10
2017-11-13
26.63
2017-11-01
27.22
2017-11-30
2.222.70-1.99
2017 October22
26.72
2017-10-24
26.23
2017-10-02
26.39
2017-10-02
26.60
2017-10-31
0.801.25-0.61
2017 September20
26.29
2017-09-29
25.10
2017-09-07
25.31
2017-09-01
26.26
2017-09-29
3.753.87-0.83
2017 August23
25.75
2017-08-01
24.76
2017-08-21
25.69
2017-08-01
25.31
2017-08-31
-1.480.23-3.62
2017 July20
26.71
2017-07-17
25.12
2017-07-11
25.70
2017-07-03
25.70
2017-07-31
0.003.93-2.26
2017 June22
25.98
2017-06-13
25.27
2017-06-29
25.31
2017-06-01
25.48
2017-06-30
0.672.65-0.16
2017 May22
26.10
2017-05-08
24.81
2017-05-18
25.64
2017-05-01
25.28
2017-05-31
-1.401.79-3.24
2017 April19
26.09
2017-04-28
24.85
2017-04-17
25.35
2017-04-03
25.62
2017-04-28
1.072.92-1.97
2017 March23
25.85
2017-03-01
24.83
2017-03-27
25.75
2017-03-01
25.38
2017-03-31
-1.440.39-3.57
2017 February19
25.82
2017-02-27
24.92
2017-02-01
25.17
2017-02-01
25.55
2017-02-28
1.512.58-0.99
2017 January20
26.57
2017-01-25
24.83
2017-01-12
25.24
2017-01-03
25.11
2017-01-31
-0.525.27-1.62
2016 December1
25.06
2016-12-30
24.95
2016-12-30
25.01
2016-12-30
24.95
2016-12-30
-0.240.20-0.24

OUSM best and worst after-hours sessions

This section shows best and worst after-hours sessions of OUSM in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2017
  • Month: 2017 May
PositionDatePercentage
12017-05-052.07
22017-05-190.80
32017-05-030.59
42017-05-120.40
52017-05-300.20
PositionDatePercentage
12021-01-158.50
22020-03-126.61
32021-04-084.94
42020-03-234.57
52020-11-064.23
62020-04-064.06
72020-03-094.02
82020-05-154.01
92020-06-153.58
102020-03-163.47
112020-04-033.40
122020-06-043.22
132020-06-113.14
142022-11-093.05
152020-05-222.85
162020-04-162.81
172020-04-282.59
182020-04-132.56
192022-12-122.52
202022-10-142.49
212020-04-272.43
222020-05-042.28
232020-04-212.09
242020-03-252.02
252022-10-171.99
262022-06-171.83
272020-07-011.81
282020-11-131.74
292021-01-051.71
302020-06-221.67
312020-05-261.65
322020-10-301.61
332022-03-081.60
342020-07-021.52
352020-03-241.51
362020-05-071.48
372022-10-031.46
382020-04-081.44
392020-06-051.42
402020-04-071.41
412022-07-141.39
422022-02-081.33
432020-11-041.33
442022-03-281.32
452022-07-181.32
462020-11-021.32
472022-11-031.31
482021-11-301.31
492022-05-121.30
502018-04-091.28
512019-10-101.26
522020-02-031.24
532022-03-151.24
542021-12-201.24
552020-06-181.23
562022-11-141.23
572020-03-191.21
582022-05-161.19
592020-05-191.19
602020-03-031.18
612020-11-231.17
622020-07-141.16
632020-10-061.15
642020-06-011.15
652022-05-251.15
662020-06-261.12
672022-12-201.11
682022-04-111.11
692020-11-301.08
702018-12-101.08
712019-09-031.08
722022-06-231.06
732020-06-021.06
742022-02-141.04
752020-04-151.02
762020-09-081.02
772020-07-201.01
782022-09-301.00
792019-02-281.00
802022-07-111.00
812020-10-070.99
822022-09-090.99
832020-08-260.99
842020-08-210.97
852020-09-250.97
862022-02-220.96
872020-08-110.95
882022-09-010.95
892020-07-220.95
902018-10-260.95
912022-11-170.94
922018-12-280.94
932022-07-060.94
942022-01-260.93
952022-05-090.92
962020-12-110.92
972019-06-270.92
982019-06-280.91
992018-03-230.91
1002019-01-030.90
No data to display.
PositionDatePercentage
12021-01-158.50
22020-03-126.61
32021-04-084.94
42020-03-234.57
52017-07-144.54
62020-11-064.23
72020-04-064.06
82020-03-094.02
92020-05-154.01
102020-06-153.58
112020-03-163.47
122020-04-033.40
132017-01-043.39
142020-06-043.22
152020-06-113.14
162022-11-093.05
172020-05-222.85
182020-04-162.81
192020-04-282.59
202020-04-132.56
212022-12-122.52
222022-10-142.49
232020-04-272.43
242020-05-042.28
252020-04-212.09
262017-05-052.07
272020-03-252.02
282022-10-171.99
292022-06-171.83
302020-07-011.81
312020-11-131.74
322021-01-051.71
332020-06-221.67
342020-05-261.65
352020-10-301.61
362022-03-081.60
372020-07-021.52
382020-03-241.51
392020-05-071.48
402022-10-031.46
412020-04-081.44
422018-02-081.43
432020-06-051.42
442020-04-071.41
452022-07-141.39
462020-11-041.33
472022-02-081.33
482022-07-181.32
492020-11-021.32
502022-03-281.32
512022-11-031.31
522021-11-301.31
532022-05-121.30
542018-04-091.28
552019-10-101.26
562022-03-151.24
572020-02-031.24
582021-12-201.24
592022-11-141.23
602020-06-181.23
612020-03-191.21
622020-05-191.19
632022-05-161.19
642020-03-031.18
652020-11-231.17
662016-12-301.16
672020-07-141.16
682022-05-251.15
692020-10-061.15
702020-06-011.15
712017-12-151.14
722020-06-261.12
732017-01-231.12
742022-12-201.11
752022-04-111.11
762019-09-031.08
772020-11-301.08
782018-12-101.08
792017-03-291.07
802020-06-021.06
812017-01-251.06
822022-06-231.06
832017-01-121.04
842022-02-141.04
852017-01-241.03
862020-04-151.02
872020-09-081.02
882020-07-201.01
892019-02-281.00
902022-07-111.00
912022-09-301.00
922020-10-070.99
932020-08-260.99
942022-09-090.99
952017-02-100.98
962017-04-240.97
972020-08-210.97
982020-09-250.97
992022-02-220.96
1002017-02-020.96
PositionDatePercentage
12017-05-16-0.99
22017-05-10-0.43
32017-05-25-0.35
42017-05-02-0.31
52017-05-23-0.28
PositionDatePercentage
12017-12-04-1.21
22017-03-24-1.00
32017-05-16-0.99
42017-11-14-0.95
52017-08-22-0.88
62017-08-28-0.84
72017-11-10-0.84
82017-02-03-0.79
92017-02-16-0.74
102017-04-12-0.71
112017-06-14-0.62
122017-04-13-0.56
132017-07-20-0.54
142017-08-08-0.51
152017-10-26-0.45
162017-02-14-0.43
172017-05-10-0.43
182017-06-09-0.43
192017-06-05-0.39
202017-11-09-0.38
212017-07-27-0.35
222017-05-25-0.35
232017-09-21-0.35
242017-10-24-0.34
252017-10-18-0.34
262017-10-10-0.34
272017-09-27-0.34
282017-08-17-0.32
292017-01-10-0.32
302017-06-22-0.31
312017-05-02-0.31
322017-11-08-0.30
332017-05-23-0.28
342017-07-19-0.27
352017-09-14-0.27
362017-10-16-0.26
372017-07-05-0.24
382017-03-13-0.24
392017-05-22-0.24
402017-07-07-0.24
412017-11-02-0.23
422017-06-13-0.23
432017-09-12-0.23
442017-03-01-0.23
452017-02-17-0.23
462017-12-21-0.22
472017-05-17-0.20
482017-05-09-0.20
492017-06-15-0.19
502017-06-02-0.19
PositionDatePercentage
12020-03-06-11.41
22020-03-13-9.44
32020-03-11-7.44
42020-03-17-6.68
52020-03-26-4.52
62020-06-10-3.71
72020-03-31-3.63
82020-04-14-3.41
92020-03-10-3.10
102020-02-27-2.71
112020-02-21-2.55
122020-04-30-2.49
132020-04-17-2.36
142020-06-12-2.34
152020-03-04-2.28
162020-03-05-2.26
172022-02-23-2.22
182020-02-26-2.11
192020-04-29-2.04
202022-06-10-2.00
212020-09-18-1.89
222022-07-13-1.88
232021-11-24-1.86
242022-06-15-1.81
252020-03-18-1.79
262020-04-20-1.77
272022-09-12-1.69
282020-05-13-1.68
292022-09-28-1.66
302019-08-02-1.58
312019-08-13-1.56
322020-10-27-1.53
332022-03-03-1.50
342020-10-01-1.48
352022-06-09-1.47
362022-12-14-1.47
372019-05-03-1.43
382019-05-10-1.43
392022-09-19-1.42
402018-12-26-1.42
412020-07-29-1.39
422020-06-08-1.36
432018-12-04-1.36
442022-10-12-1.35
452022-07-01-1.31
462022-06-29-1.29
472023-02-08-1.28
482022-09-22-1.25
492022-05-17-1.22
502022-01-21-1.21
512018-04-03-1.20
522021-09-17-1.19
532018-10-22-1.18
542020-01-24-1.17
552022-06-21-1.16
562020-06-19-1.12
572022-12-15-1.12
582022-08-29-1.11
592022-08-19-1.09
602019-05-30-1.08
612021-12-17-1.06
622022-10-06-1.05
632022-01-24-1.05
642022-03-09-1.04
652020-06-17-1.03
662018-12-31-1.02
672022-02-09-1.01
682020-09-16-1.01
692018-11-19-1.00
702019-08-30-1.00
712020-06-03-0.99
722018-03-06-0.99
732022-11-16-0.99
742022-10-04-0.98
752020-01-29-0.98
762022-02-25-0.98
772023-02-06-0.97
782019-08-22-0.96
792019-07-29-0.96
802019-05-09-0.95
812019-10-07-0.92
822022-05-06-0.91
832022-02-02-0.90
842022-01-14-0.90
852019-05-22-0.90
862022-03-04-0.90
872022-09-15-0.90
882022-05-18-0.89
892022-04-21-0.88
902018-04-05-0.87
912023-02-17-0.87
922021-10-05-0.85
932022-07-12-0.85
942022-09-07-0.85
952022-11-08-0.85
962020-10-14-0.83
972022-08-04-0.83
982021-12-16-0.82
992018-11-21-0.81
1002020-05-28-0.80
No data to display.
PositionDatePercentage
12020-03-06-11.41
22020-03-13-9.44
32020-03-11-7.44
42020-03-17-6.68
52020-03-26-4.52
62020-06-10-3.71
72020-03-31-3.63
82020-04-14-3.41
92020-03-10-3.10
102020-02-27-2.71
112020-02-21-2.55
122020-04-30-2.49
132020-04-17-2.36
142020-06-12-2.34
152020-03-04-2.28
162020-03-05-2.26
172022-02-23-2.22
182020-02-26-2.11
192020-04-29-2.04
202022-06-10-2.00
212020-09-18-1.89
222022-07-13-1.88
232021-11-24-1.86
242022-06-15-1.81
252020-03-18-1.79
262020-04-20-1.77
272022-09-12-1.69
282020-05-13-1.68
292022-09-28-1.66
302019-08-02-1.58
312019-08-13-1.56
322020-10-27-1.53
332022-03-03-1.50
342020-10-01-1.48
352022-06-09-1.47
362022-12-14-1.47
372019-05-03-1.43
382019-05-10-1.43
392022-09-19-1.42
402018-12-26-1.42
412020-07-29-1.39
422020-06-08-1.36
432018-12-04-1.36
442022-10-12-1.35
452022-07-01-1.31
462022-06-29-1.29
472023-02-08-1.28
482018-02-05-1.25
492022-09-22-1.25
502022-05-17-1.22
512017-12-04-1.21
522022-01-21-1.21
532018-04-03-1.20
542021-09-17-1.19
552018-10-22-1.18
562020-01-24-1.17
572022-06-21-1.16
582022-12-15-1.12
592020-06-19-1.12
602022-08-29-1.11
612022-08-19-1.09
622019-05-30-1.08
632021-12-17-1.06
642022-10-06-1.05
652022-01-24-1.05
662022-03-09-1.04
672020-06-17-1.03
682018-12-31-1.02
692020-09-16-1.01
702022-02-09-1.01
712018-02-13-1.01
722019-08-30-1.00
732017-03-24-1.00
742018-11-19-1.00
752018-03-06-0.99
762022-11-16-0.99
772017-05-16-0.99
782020-06-03-0.99
792022-02-25-0.98
802020-01-29-0.98
812022-10-04-0.98
822023-02-06-0.97
832019-07-29-0.96
842019-08-22-0.96
852017-11-14-0.95
862019-05-09-0.95
872019-10-07-0.92
882022-05-06-0.91
892022-01-14-0.90
902022-02-02-0.90
912022-03-04-0.90
922019-05-22-0.90
932022-09-15-0.90
942022-05-18-0.89
952022-04-21-0.88
962017-08-22-0.88
972018-04-05-0.87
982023-02-17-0.87
992021-10-05-0.85
1002022-07-12-0.85

OUSM best and worst intraday sessions

This section shows best and worst intraday sessions of OUSM in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2017
  • Month: 2017 May
PositionDatePercentage
12017-05-100.83
22017-05-240.67
32017-05-050.39
42017-05-190.36
52017-05-230.36
PositionDatePercentage
12020-03-196.32
22020-03-244.74
32020-06-153.93
42018-12-263.79
52022-10-133.67
62020-03-263.57
72020-03-093.55
82020-03-173.50
92020-04-273.26
102020-04-063.00
112020-05-182.86
122022-02-242.81
132020-10-022.78
142020-04-082.64
152020-03-022.60
162020-03-302.51
172020-05-082.49
182022-02-252.47
192021-12-022.35
202022-01-312.29
212020-05-142.27
222022-05-042.24
232022-01-242.24
242018-04-042.20
252022-11-102.15
262020-03-042.07
272022-01-282.06
282022-10-282.06
292018-12-272.05
302019-06-041.99
312022-10-211.99
322022-10-041.99
332019-01-041.96
342022-06-241.96
352020-06-031.91
362018-10-161.89
372018-10-301.82
382022-09-281.82
392022-03-021.79
402023-02-011.76
412022-11-301.76
422018-11-281.76
432022-06-021.75
442023-01-061.73
452023-01-311.72
462019-03-211.72
472020-11-101.66
482020-06-301.63
492018-05-041.59
502020-07-141.58
512020-10-151.56
522018-11-011.55
532022-07-191.55
542018-11-151.54
552020-07-151.54
562021-12-271.53
572021-01-061.52
582022-03-181.51
592019-08-131.51
602022-04-191.51
612020-06-251.48
622020-05-271.47
632020-07-101.47
642020-10-291.47
652018-03-051.45
662019-07-301.43
672022-08-101.42
682022-10-031.42
692019-05-031.41
702019-09-251.41
712020-09-251.38
722019-09-051.36
732020-04-291.36
742022-05-251.35
752020-06-221.33
762020-06-291.32
772022-07-011.30
782019-08-081.30
792023-01-131.30
802020-07-291.29
812019-08-161.29
822023-02-071.28
832020-11-131.28
842020-07-221.27
852022-07-051.27
862020-01-131.26
872020-04-091.25
882018-03-071.24
892022-09-081.22
902022-05-271.22
912022-08-251.20
922019-12-121.20
932019-03-111.19
942022-04-281.19
952021-01-051.18
962018-08-141.18
972019-08-281.18
982020-05-261.18
992022-05-171.17
1002019-01-071.17
No data to display.
PositionDatePercentage
12020-03-196.32
22020-03-244.74
32020-06-153.93
42018-12-263.79
52022-10-133.67
62020-03-263.57
72020-03-093.55
82020-03-173.50
92020-04-273.26
102020-04-063.00
112020-05-182.86
122022-02-242.81
132020-10-022.78
142020-04-082.64
152020-03-022.60
162020-03-302.51
172020-05-082.49
182022-02-252.47
192018-02-142.36
202021-12-022.35
212022-01-312.29
222020-05-142.27
232022-05-042.24
242022-01-242.24
252018-04-042.20
262022-11-102.15
272020-03-042.07
282022-01-282.06
292022-10-282.06
302018-12-272.05
312018-02-062.01
322022-10-041.99
332022-10-211.99
342019-06-041.99
352022-06-241.96
362019-01-041.96
372020-06-031.91
382018-10-161.89
392018-10-301.82
402022-09-281.82
412022-03-021.79
422023-02-011.76
432022-11-301.76
442018-11-281.76
452022-06-021.75
462023-01-061.73
472023-01-311.72
482019-03-211.72
492020-11-101.66
502020-06-301.63
512018-05-041.59
522020-07-141.58
532020-10-151.56
542018-11-011.55
552022-07-191.55
562018-11-151.54
572020-07-151.54
582021-12-271.53
592021-01-061.52
602022-04-191.51
612019-08-131.51
622022-03-181.51
632020-06-251.48
642020-05-271.47
652020-10-291.47
662020-07-101.47
672018-03-051.45
682019-07-301.43
692022-10-031.42
702022-08-101.42
712019-05-031.41
722019-09-251.41
732020-09-251.38
742017-06-011.38
752019-09-051.36
762020-04-291.36
772022-05-251.35
782020-06-221.33
792020-06-291.32
802019-08-081.30
812023-01-131.30
822022-07-011.30
832019-08-161.29
842020-07-291.29
852023-02-071.28
862020-11-131.28
872022-07-051.27
882020-07-221.27
892020-01-131.26
902020-04-091.25
912018-03-071.24
922022-05-271.22
932022-09-081.22
942022-08-251.20
952017-01-041.20
962019-12-121.20
972019-03-111.19
982022-04-281.19
992018-08-141.18
1002019-08-281.18
PositionDatePercentage
12017-05-08-2.49
22017-05-04-0.90
32017-05-12-0.51
42017-05-09-0.43
52017-05-31-0.32
PositionDatePercentage
12017-07-17-4.01
22017-01-05-3.96
32017-05-08-2.49
42017-04-28-1.80
52017-08-17-1.77
62017-01-19-1.47
72017-01-26-1.40
82017-12-14-1.25
92017-03-21-1.22
102017-12-19-1.20
112017-01-12-1.07
122017-12-01-1.06
132017-08-02-1.05
142017-03-08-0.98
152017-10-30-0.94
162017-06-20-0.93
172017-05-04-0.90
182017-01-09-0.87
192017-03-06-0.86
202017-07-05-0.86
212017-03-03-0.85
222017-02-13-0.85
232017-12-29-0.84
242017-04-03-0.83
252017-09-05-0.79
262017-02-28-0.78
272017-02-14-0.78
282017-12-20-0.77
292017-03-22-0.75
302017-04-05-0.75
312017-01-03-0.75
322017-02-08-0.75
332017-08-08-0.74
342017-07-13-0.74
352017-10-09-0.72
362017-02-01-0.72
372017-12-11-0.70
382017-10-23-0.67
392017-03-20-0.67
402017-03-07-0.67
412017-01-30-0.67
422017-02-24-0.66
432017-06-29-0.66
442017-08-21-0.64
452017-11-01-0.64
462017-01-25-0.63
472017-12-08-0.62
482017-07-06-0.59
492017-07-11-0.59
502017-03-30-0.59
PositionDatePercentage
12020-03-20-6.92
22020-05-12-4.75
32018-12-04-3.71
42020-03-16-3.21
52020-03-11-3.12
62020-02-25-3.10
72020-03-23-3.04
82020-05-13-2.83
92020-09-03-2.83
102020-03-18-2.81
112022-04-29-2.67
122022-08-26-2.64
132020-06-24-2.64
142018-10-24-2.63
152020-03-12-2.54
162020-06-11-2.54
172020-04-07-2.43
182022-02-23-2.37
192020-04-13-2.33
202022-10-14-2.30
212020-05-28-2.29
222022-05-05-2.26
232020-06-16-2.23
242021-11-30-2.23
252020-03-03-2.16
262018-12-19-2.15
272021-12-01-2.11
282020-06-12-2.09
292019-03-22-2.08
302018-02-27-2.08
312022-06-28-2.06
322022-04-26-2.04
332020-06-19-2.03
342022-05-11-2.02
352018-04-02-2.00
362019-10-01-2.00
372020-06-10-1.99
382020-09-23-1.96
392020-10-19-1.96
402022-01-20-1.93
412022-01-05-1.89
422022-05-18-1.89
432018-12-21-1.88
442018-10-10-1.87
452022-12-28-1.86
462020-05-06-1.86
472021-09-30-1.82
482022-03-07-1.82
492022-06-16-1.81
502018-12-07-1.81
512022-03-01-1.79
522019-08-01-1.78
532022-12-13-1.78
542022-03-11-1.77
552022-10-20-1.76
562022-09-02-1.75
572018-12-24-1.71
582020-01-31-1.70
592022-01-27-1.70
602020-03-05-1.70
612020-07-09-1.69
622020-11-09-1.67
632022-05-10-1.67
642020-04-03-1.65
652020-06-26-1.64
662019-08-23-1.64
672019-01-03-1.61
682020-07-07-1.59
692018-03-23-1.59
702018-10-11-1.58
712020-04-30-1.54
722021-01-04-1.54
732022-09-21-1.52
742020-02-27-1.52
752018-03-27-1.50
762022-11-02-1.49
772020-06-23-1.45
782020-09-10-1.45
792020-09-18-1.45
802019-05-13-1.45
812018-12-11-1.43
822020-05-05-1.42
832022-09-13-1.42
842018-10-18-1.42
852020-03-31-1.41
862020-12-29-1.41
872022-04-21-1.40
882021-10-27-1.38
892020-02-26-1.36
902022-10-07-1.35
912018-06-27-1.35
922022-09-27-1.34
932022-12-05-1.34
942020-05-01-1.34
952022-09-22-1.30
962022-04-22-1.29
972020-04-01-1.29
982020-07-13-1.28
992018-02-28-1.27
1002020-07-02-1.26
No data to display.
PositionDatePercentage
12020-03-20-6.92
22020-05-12-4.75
32017-07-17-4.01
42017-01-05-3.96
52018-12-04-3.71
62020-03-16-3.21
72020-03-11-3.12
82020-02-25-3.10
92020-03-23-3.04
102018-02-05-2.95
112020-05-13-2.83
122020-09-03-2.83
132020-03-18-2.81
142018-02-08-2.71
152022-04-29-2.67
162022-08-26-2.64
172020-06-24-2.64
182018-10-24-2.63
192020-03-12-2.54
202020-06-11-2.54
212017-05-08-2.49
222020-04-07-2.43
232022-02-23-2.37
242020-04-13-2.33
252022-10-14-2.30
262020-05-28-2.29
272022-05-05-2.26
282020-06-16-2.23
292021-11-30-2.23
302020-03-03-2.16
312018-12-19-2.15
322021-12-01-2.11
332020-06-12-2.09
342018-02-27-2.08
352019-03-22-2.08
362022-06-28-2.06
372022-04-26-2.04
382020-06-19-2.03
392022-05-11-2.02
402018-04-02-2.00
412019-10-01-2.00
422020-06-10-1.99
432020-09-23-1.96
442020-10-19-1.96
452022-01-20-1.93
462022-05-18-1.89
472022-01-05-1.89
482018-12-21-1.88
492018-10-10-1.87
502022-12-28-1.86
512020-05-06-1.86
522022-03-07-1.82
532021-09-30-1.82
542022-06-16-1.81
552018-12-07-1.81
562017-04-28-1.80
572022-03-01-1.79
582019-08-01-1.78
592022-12-13-1.78
602022-03-11-1.77
612017-08-17-1.77
622022-10-20-1.76
632022-09-02-1.75
642018-12-24-1.71
652020-03-05-1.70
662020-01-31-1.70
672022-01-27-1.70
682020-07-09-1.69
692020-11-09-1.67
702022-05-10-1.67
712020-04-03-1.65
722020-06-26-1.64
732019-08-23-1.64
742019-01-03-1.61
752018-03-23-1.59
762020-07-07-1.59
772018-10-11-1.58
782020-04-30-1.54
792021-01-04-1.54
802020-02-27-1.52
812022-09-21-1.52
822018-03-27-1.50
832022-11-02-1.49
842017-01-19-1.47
852020-06-23-1.45
862020-09-10-1.45
872019-05-13-1.45
882020-09-18-1.45
892018-12-11-1.43
902018-10-18-1.42
912020-05-05-1.42
922022-09-13-1.42
932020-12-29-1.41
942020-03-31-1.41
952022-04-21-1.40
962017-01-26-1.40
972021-10-27-1.38
982020-02-26-1.36
992018-06-27-1.35
1002022-10-07-1.35
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:48:59
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
OUSM Logo, O'Shares FTSE Russell Small Cap Quality Dividend Logo
OUSM information
  • Full title
    O'Shares FTSE Russell Small Cap Quality Dividend
  • First trading day
    2016-12-30
  • Last trading day
    2023-02-23
  • Total trading days
    1,387
  • Last close price
    35.91 (+1.00%)
  • Market cap
    98M
  • Stock Exchange
    NYSE Arca
  • Phone number
    855-637-5383
  • Description
    OUSM was created on 12/30/16 by O'Shares Investments. The ETF tracks an index of US small-cap stocks weighted for exposure to quality, low volatility, and high yield factors.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
92 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...