UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.07	36.07	35.78	35.82	35.82	-0.69%	8,535
Feb 20, 2025	36.00	36.10	35.97	36.06	36.06	-0.15%	19,420
Feb 19, 2025	36.06	36.17	36.04	36.12	36.12	0.22%	10,602
Feb 18, 2025	35.71	36.10	35.71	36.04	36.04	-0.02%	54,057
Feb 14, 2025	36.04	36.08	36.01	36.05	36.05	0.13%	3,701
Feb 13, 2025	35.92	36.01	35.89	36.00	36.00	0.39%	15,009
Feb 12, 2025	35.77	35.91	35.77	35.86	35.86	-0.10%	7,257
Feb 11, 2025	35.92	35.93	35.85	35.90	35.90	-0.06%	17,643
Feb 10, 2025	35.86	35.93	35.86	35.92	35.92	0.28%	7,784
Feb 7, 2025	35.88	35.92	35.79	35.82	35.82	-0.37%	16,550
Feb 6, 2025	35.95	35.95	35.84	35.95	35.95	0.27%	26,803
Feb 5, 2025	35.72	35.91	35.70	35.85	35.85	0.14%	8,000
Feb 4, 2025	35.77	35.84	35.75	35.81	35.81	0.27%	9,180
Feb 3, 2025	35.53	35.75	35.53	35.71	35.71	-0.26%	15,624
Jan 31, 2025	35.98	36.01	35.76	35.80	35.80	-0.25%	6,661
Jan 30, 2025	35.82	35.92	35.78	35.89	35.89	0.24%	6,250
Jan 29, 2025	35.82	35.86	35.76	35.80	35.80	-0.15%	8,090
Jan 28, 2025	35.71	35.88	35.70	35.86	35.86	0.27%	8,485
Jan 27, 2025	35.55	35.76	35.55	35.76	35.76	-0.44%	8,338
Jan 24, 2025	35.94	36.00	35.88	35.92	35.92	-0.06%	12,223
Jan 23, 2025	35.84	35.97	35.79	35.94	35.94	0.13%	21,087
Jan 22, 2025	35.85	35.97	35.85	35.90	35.90	0.27%	7,359
Jan 21, 2025	35.70	35.85	35.69	35.80	35.80	0.34%	9,242
Jan 17, 2025	35.65	35.72	35.59	35.68	35.68	0.55%	3,351
Jan 16, 2025	35.53	35.57	35.46	35.48	35.48	-0.10%	23,619
Jan 15, 2025	35.54	35.55	35.46	35.52	35.52	0.94%	60,998
Jan 14, 2025	35.23	35.25	35.09	35.19	35.19	0.03%	8,004
Jan 13, 2025	35.01	35.18	34.98	35.18	35.18	0.06%	13,364
Jan 10, 2025	35.35	35.35	35.07	35.16	35.16	-0.71%	340,016
Jan 8, 2025	35.41	35.42	35.29	35.41	35.41	0.10%	24,380
Jan 7, 2025	35.61	35.61	35.32	35.38	35.38	-0.51%	8,144
Jan 6, 2025	35.66	35.69	35.52	35.56	35.56	0.11%	13,561
Jan 3, 2025	35.31	35.52	35.31	35.52	35.52	0.62%	85,288
Jan 2, 2025	35.39	35.39	35.12	35.30	35.30	0.06%	20,565
Dec 31, 2024	35.41	35.45	35.25	35.28	35.28	-0.32%	16,569
Dec 30, 2024	35.32	35.45	35.32	35.39	35.39	-0.32%	9,054
Dec 27, 2024	35.54	35.54	35.42	35.51	35.51	-0.49%	9,994
Dec 26, 2024	35.67	35.72	35.65	35.68	35.68	0.11%	4,533
Dec 24, 2024	35.52	35.65	35.52	35.64	35.64	0.41%	3,037
Dec 23, 2024	35.32	35.50	35.32	35.50	35.50	0.38%	8,141
Dec 20, 2024	35.09	35.51	35.09	35.36	35.36	0.48%	6,825
Dec 19, 2024	35.30	35.30	35.19	35.19	35.19	-0.11%	10,195
Dec 18, 2024	35.65	35.73	35.23	35.23	35.23	-1.19%	17,765
Dec 17, 2024	35.61	35.69	35.60	35.65	35.65	-0.13%	4,723
Dec 16, 2024	35.70	35.74	35.66	35.70	35.70	0.15%	8,430
Dec 13, 2024	35.67	35.67	35.59	35.65	35.65	0.01%	6,659
Dec 12, 2024	35.67	35.71	35.60	35.64	35.64	-0.17%	9,095
Dec 11, 2024	35.70	35.74	35.66	35.70	35.70	0.29%	2,555
Dec 10, 2024	35.66	35.66	35.60	35.60	35.60	-0.08%	7,323
Dec 9, 2024	35.68	35.71	35.63	35.63	35.63	-0.27%	14,433
Dec 6, 2024	35.78	35.78	35.67	35.72	35.72	0.14%	7,917
Dec 5, 2024	35.69	35.72	35.66	35.67	35.67	-0.03%	3,297
Dec 4, 2024	35.63	35.70	35.62	35.68	35.68	0.20%	14,906
Dec 3, 2024	35.60	35.64	35.57	35.61	35.61	0.03%	267,488
Dec 2, 2024	35.52	35.63	35.52	35.60	35.60	0.08%	14,123
Nov 29, 2024	35.50	35.59	35.50	35.57	35.57	0.23%	1,769
Nov 27, 2024	35.53	35.53	35.44	35.49	35.49	0.03%	8,366
Nov 26, 2024	35.39	35.52	35.39	35.48	35.48	0.06%	15,891
Nov 25, 2024	35.49	35.49	35.39	35.46	35.46	0.17%	5,980
Nov 22, 2024	35.34	35.40	35.30	35.40	35.40	0.25%	8,492
Nov 21, 2024	35.20	35.35	35.17	35.31	35.31	0.26%	6,584
Nov 20, 2024	35.24	35.24	35.12	35.22	35.22	-0.11%	13,186
Nov 19, 2024	35.08	35.26	35.08	35.26	35.26	0.23%	12,000
Nov 18, 2024	35.19	35.23	35.14	35.18	35.18	0.23%	6,417
Nov 15, 2024	35.23	35.23	35.09	35.10	35.10	-0.64%	20,081
Nov 14, 2024	35.40	35.40	35.31	35.33	35.33	-0.23%	12,844
Nov 13, 2024	35.48	35.48	35.36	35.41	35.41	-0.02%	17,904
Nov 12, 2024	35.47	35.47	35.33	35.42	35.42	-0.01%	22,659
Nov 11, 2024	35.44	35.48	35.39	35.42	35.42	0.02%	16,889
Nov 8, 2024	35.40	35.48	35.36	35.41	35.41	0.13%	15,387
Nov 7, 2024	35.35	35.43	35.33	35.37	35.37	0.22%	14,862
Nov 6, 2024	35.31	35.32	35.09	35.29	35.29	1.06%	31,339
Nov 5, 2024	34.80	34.92	34.80	34.92	34.92	0.55%	27,784
Nov 4, 2024	34.81	34.81	34.67	34.73	34.73	-	35,036
Nov 1, 2024	34.88	34.90	34.71	34.73	34.73	-0.03%	39,039
Oct 31, 2024	34.97	34.97	34.73	34.74	34.74	-0.74%	114,313
Oct 30, 2024	35.08	35.09	34.99	35.00	35.00	-0.23%	22,201
Oct 29, 2024	35.33	35.33	34.96	35.08	35.08	0.09%	22,311
Oct 28, 2024	35.10	35.17	35.01	35.05	35.05	0.17%	24,861
Oct 25, 2024	35.11	35.15	34.97	34.99	34.99	0.09%	26,148
Oct 24, 2024	34.98	35.04	34.91	34.96	34.96	-0.09%	85,080
Oct 23, 2024	35.07	35.09	34.85	34.99	34.99	-0.40%	40,252
Oct 22, 2024	35.00	35.14	34.97	35.13	35.13	0.14%	589,329
Oct 21, 2024	35.08	35.14	35.00	35.08	35.08	-0.07%	76,340
Oct 18, 2024	35.07	35.15	35.01	35.11	35.11	0.16%	62,191
Oct 17, 2024	35.18	35.18	35.03	35.05	35.05	0.09%	50,212
Oct 16, 2024	34.96	35.08	34.96	35.02	35.02	0.19%	45,614
Oct 15, 2024	35.05	35.10	34.95	34.95	34.95	-0.39%	42,318
Oct 14, 2024	35.09	35.18	34.98	35.09	35.09	0.36%	61,628
Oct 11, 2024	34.88	34.99	34.85	34.97	34.97	0.26%	69,943
Oct 10, 2024	34.90	34.92	34.82	34.88	34.88	-	28,371
Oct 9, 2024	34.79	34.91	34.78	34.88	34.88	0.22%	71,642
Oct 8, 2024	34.76	34.82	34.67	34.80	34.80	0.43%	61,131
Oct 7, 2024	34.76	34.79	34.57	34.65	34.65	-0.39%	547,420
Oct 4, 2024	34.91	34.91	34.63	34.79	34.79	0.22%	64,897
Oct 3, 2024	34.70	34.76	34.59	34.71	34.71	-0.04%	54,557
Oct 2, 2024	34.78	34.78	34.65	34.73	34.73	-0.07%	134,440
Oct 1, 2024	34.93	34.93	34.63	34.75	34.75	-0.17%	244,581
Sep 30, 2024	34.86	34.89	34.81	34.81	34.81	-0.03%	131,908
Sep 27, 2024	34.73	34.86	34.73	34.82	34.82	0.05%	21,663