UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.61	36.74	36.57	36.70	36.70	0.22%	5,339
Jun 26, 2025	36.53	36.67	36.53	36.62	36.62	0.46%	22,640
Jun 25, 2025	36.51	36.51	36.39	36.45	36.45	-0.03%	13,961
Jun 24, 2025	36.42	36.51	36.41	36.46	36.46	0.67%	7,433
Jun 23, 2025	36.01	36.22	36.01	36.22	36.22	0.65%	2,139
Jun 20, 2025	36.19	36.19	35.92	35.99	35.99	-0.13%	7,788
Jun 18, 2025	36.09	36.19	36.03	36.03	36.03	-0.02%	7,208
Jun 17, 2025	36.12	36.17	36.01	36.04	36.04	-0.43%	3,590
Jun 16, 2025	36.18	36.27	36.16	36.20	36.20	0.54%	5,707
Jun 13, 2025	36.11	36.15	35.94	36.00	36.00	-0.58%	7,737
Jun 12, 2025	36.15	36.25	36.15	36.21	36.21	0.11%	1,917
Jun 11, 2025	36.20	36.27	36.11	36.17	36.17	-0.01%	3,522
Jun 10, 2025	36.13	36.23	36.13	36.18	36.18	0.29%	3,741
Jun 9, 2025	36.07	36.15	36.02	36.07	36.07	-0.06%	8,987
Jun 6, 2025	36.08	36.09	36.00	36.09	36.09	0.73%	11,365
Jun 5, 2025	35.99	36.03	35.80	35.83	35.83	-0.32%	20,178
Jun 4, 2025	35.97	36.01	35.95	35.95	35.95	0.07%	3,214
Jun 3, 2025	35.76	36.00	35.76	35.92	35.92	0.17%	5,748
Jun 2, 2025	35.72	35.86	35.60	35.86	35.86	0.28%	5,820
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