UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.36	39.38	39.27	39.33	39.33	0.02%	5,889
Jan 15, 2026	39.38	39.40	39.28	39.32	39.32	0.31%	5,625
Jan 14, 2026	39.32	39.32	39.12	39.20	39.20	-0.32%	29,780
Jan 13, 2026	39.44	39.44	39.25	39.33	39.33	-0.14%	10,748
Jan 12, 2026	39.32	39.41	39.25	39.38	39.38	0.25%	11,154
Jan 9, 2026	39.31	39.43	39.26	39.28	39.28	0.28%	10,386
Jan 8, 2026	39.13	39.28	39.13	39.17	39.17	-0.13%	11,204
Jan 7, 2026	39.33	39.34	39.19	39.22	39.22	-0.10%	18,632
Jan 6, 2026	39.24	39.31	39.16	39.26	39.26	0.27%	6,099
Jan 5, 2026	39.21	39.22	39.12	39.15	39.15	0.16%	10,745
Jan 2, 2026	38.99	39.12	38.97	39.09	39.09	0.12%	10,612
Dec 31, 2025	39.16	39.16	39.00	39.04	39.04	-0.31%	12,316
Dec 30, 2025	39.20	39.23	39.09	39.17	39.17	0.17%	4,231
Dec 29, 2025	39.20	39.20	39.10	39.10	39.10	-0.25%	10,791
Dec 26, 2025	39.24	39.25	39.13	39.20	39.20	-0.08%	4,352
Dec 24, 2025	39.17	39.23	39.15	39.23	39.23	0.22%	8,949
Dec 23, 2025	39.05	39.18	39.05	39.15	39.15	0.27%	14,313
Dec 22, 2025	39.07	39.09	39.00	39.04	39.04	0.22%	24,493
Dec 19, 2025	38.79	38.97	38.79	38.96	38.96	0.43%	6,188
Dec 18, 2025	38.74	38.89	38.71	38.79	38.79	0.31%	5,580
Dec 17, 2025	38.78	38.85	38.61	38.67	38.67	-0.44%	6,608
Dec 16, 2025	38.92	38.92	38.73	38.84	38.84	-0.18%	9,861
Dec 15, 2025	38.85	38.94	38.81	38.91	38.91	-0.08%	10,216
Dec 12, 2025	39.03	39.03	38.82	38.94	38.94	-0.30%	4,977
Dec 11, 2025	38.93	39.11	38.93	39.06	39.06	0.23%	12,877
Dec 10, 2025	38.88	39.06	38.84	38.97	38.97	0.22%	12,590
Dec 9, 2025	38.81	38.96	38.81	38.88	38.88	0.14%	63,406
Dec 8, 2025	38.90	38.95	38.82	38.83	38.83	-0.30%	13,626
Dec 5, 2025	38.94	39.02	38.89	38.95	38.95	0.15%	11,933
Dec 4, 2025	38.85	38.92	38.81	38.89	38.89	-0.11%	12,504
Dec 3, 2025	38.81	38.93	38.79	38.93	38.93	0.27%	7,914
Dec 2, 2025	38.87	38.87	38.76	38.83	38.83	0.04%	4,790
Dec 1, 2025	38.77	38.85	38.74	38.81	38.81	-0.03%	11,168
Nov 28, 2025	38.71	38.86	38.71	38.82	38.82	0.13%	5,590
Nov 26, 2025	38.64	38.82	38.64	38.77	38.77	0.34%	16,394
Nov 25, 2025	38.47	38.65	38.47	38.64	38.64	0.42%	22,839
Nov 24, 2025	38.35	38.53	38.35	38.48	38.48	0.76%	9,910
Nov 21, 2025	38.06	38.30	37.99	38.19	38.19	0.42%	25,388
Nov 20, 2025	38.47	38.60	38.03	38.03	38.03	-0.68%	9,153
Nov 19, 2025	38.18	38.42	38.17	38.29	38.29	0.18%	17,546
Nov 18, 2025	38.22	38.35	38.09	38.22	38.22	-0.36%	9,133
Nov 17, 2025	38.52	38.52	38.25	38.36	38.36	-0.39%	14,083
Nov 14, 2025	38.37	38.60	38.37	38.51	38.51	0.19%	13,208
Nov 13, 2025	38.65	38.71	38.44	38.44	38.44	-0.72%	7,874
Nov 12, 2025	38.75	38.81	38.67	38.72	38.72	0.05%	6,300
Nov 11, 2025	38.64	38.80	38.64	38.70	38.70	-0.13%	15,167
Nov 10, 2025	38.75	38.78	38.61	38.75	38.75	0.86%	6,543
Nov 7, 2025	38.39	38.50	38.28	38.42	38.42	-0.10%	7,801
Nov 6, 2025	38.57	38.57	38.44	38.46	38.46	-0.65%	12,279
Nov 5, 2025	38.58	38.73	38.57	38.71	38.71	0.26%	1,561,977