UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.69	35.76	35.57	35.76	35.76	0.10%	3,200
May 29, 2025	35.72	35.77	35.62	35.72	35.72	0.26%	5,867
May 28, 2025	35.81	35.81	35.63	35.63	35.63	-0.34%	12,174
May 27, 2025	35.51	35.79	35.51	35.75	35.75	1.18%	123,141
May 23, 2025	35.21	35.40	35.21	35.34	35.34	-0.26%	5,317
May 22, 2025	35.41	35.55	35.41	35.43	35.43	-	3,598
May 21, 2025	35.58	35.81	35.43	35.43	35.43	-0.97%	22,997
May 20, 2025	35.80	36.01	35.68	35.78	35.78	-0.20%	5,976
May 19, 2025	35.55	35.90	35.55	35.85	35.85	0.06%	5,534
May 16, 2025	35.74	35.84	35.71	35.83	35.83	0.45%	1,573,402
May 15, 2025	35.47	35.71	35.47	35.67	35.67	0.19%	14,137
May 14, 2025	35.60	35.62	35.12	35.60	35.60	0.12%	10,104
May 13, 2025	35.48	35.64	35.48	35.56	35.56	0.52%	62,749
May 12, 2025	35.20	35.41	35.19	35.37	35.37	1.69%	9,602
May 9, 2025	34.88	34.91	34.76	34.79	34.79	-0.04%	13,052
May 8, 2025	34.74	34.98	34.74	34.80	34.80	0.33%	51,761
May 7, 2025	34.60	34.69	34.55	34.68	34.68	0.24%	6,057
May 6, 2025	34.54	34.73	34.54	34.60	34.60	-0.48%	14,506
May 5, 2025	34.84	34.91	34.77	34.77	34.77	-0.36%	5,550
May 2, 2025	34.82	34.94	34.82	34.89	34.89	0.58%	3,709
May 1, 2025	34.67	34.83	34.64	34.69	34.69	0.55%	9,448
Apr 30, 2025	34.10	34.50	34.10	34.50	34.50	0.18%	13,861
Apr 29, 2025	34.25	34.49	34.25	34.44	34.44	0.29%	18,912
Apr 28, 2025	34.39	34.39	34.18	34.34	34.34	0.03%	13,140
Apr 25, 2025	34.18	34.33	34.15	34.33	34.33	0.39%	54,906
Apr 24, 2025	33.87	34.23	33.87	34.20	34.20	0.92%	14,680
Apr 23, 2025	34.06	34.16	33.77	33.89	33.89	0.87%	22,096
Apr 22, 2025	33.34	33.64	33.33	33.59	33.59	1.04%	12,300
Apr 21, 2025	33.43	33.43	33.13	33.25	33.25	-0.81%	3,872
Apr 17, 2025	33.66	33.69	33.52	33.52	33.52	-0.15%	10,531
Apr 16, 2025	33.68	33.84	33.41	33.57	33.57	-1.13%	20,725
Apr 15, 2025	34.11	34.14	33.88	33.95	33.95	-0.26%	12,408
Apr 14, 2025	34.13	34.13	33.85	34.04	34.04	0.42%	11,598
Apr 11, 2025	33.68	33.95	33.50	33.90	33.90	1.25%	40,679
Apr 10, 2025	33.64	33.77	33.26	33.48	33.48	-1.90%	21,520
Apr 9, 2025	32.88	34.13	32.74	34.13	34.13	4.08%	18,931
Apr 8, 2025	33.53	33.54	32.68	32.79	32.79	-0.64%	30,078
Apr 7, 2025	32.48	33.30	32.48	33.00	33.00	-0.18%	133,266
Apr 4, 2025	33.34	33.55	33.01	33.06	33.06	-2.48%	179,960
Apr 3, 2025	34.19	34.20	33.87	33.90	33.90	-2.49%	35,888
Apr 2, 2025	34.36	34.83	34.36	34.77	34.77	0.41%	16,563
Apr 1, 2025	34.46	34.67	34.44	34.62	34.62	0.21%	25,722
Mar 31, 2025	34.28	34.55	34.19	34.55	34.55	0.32%	10,131
Mar 28, 2025	34.56	34.58	34.39	34.44	34.44	-1.15%	6,066
Mar 27, 2025	34.80	34.97	34.78	34.84	34.84	-0.13%	7,962
Mar 26, 2025	35.12	35.12	34.80	34.89	34.89	-0.73%	13,825
Mar 25, 2025	35.16	35.16	35.02	35.14	35.14	0.15%	18,294
Mar 24, 2025	34.90	35.10	34.90	35.09	35.09	1.14%	8,719
Mar 21, 2025	34.50	34.69	34.50	34.69	34.69	-0.08%	8,687
Mar 20, 2025	34.68	34.90	34.63	34.72	34.72	-0.17%	6,653