UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	38.42	38.42	38.17	38.17	38.17	-1.06%	17,318
Mar 19, 2026	38.47	38.64	38.38	38.58	38.58	-0.01%	40,097
Mar 18, 2026	38.80	38.83	38.58	38.58	38.58	-0.68%	9,421
Mar 17, 2026	38.83	38.92	38.83	38.85	38.85	0.31%	7,027
Mar 16, 2026	38.69	38.87	38.69	38.73	38.73	0.55%	6,626
Mar 13, 2026	38.75	38.90	38.52	38.52	38.52	-0.47%	26,140
Mar 12, 2026	38.78	38.79	38.70	38.70	38.70	-0.73%	4,985
Mar 11, 2026	39.01	39.07	38.89	38.98	38.98	-0.06%	7,744
Mar 10, 2026	38.95	39.18	38.95	39.01	39.01	0.02%	9,281
Mar 9, 2026	38.57	39.05	38.57	39.00	39.00	0.15%	9,828
Mar 6, 2026	38.91	38.98	38.83	38.94	38.94	-0.43%	11,094
Mar 5, 2026	39.18	39.18	38.97	39.11	39.11	-0.23%	7,837
Mar 4, 2026	39.05	39.31	39.05	39.20	39.20	0.44%	5,742
Mar 3, 2026	38.95	39.12	38.95	39.03	39.03	-0.76%	6,743
Mar 2, 2026	39.13	39.33	39.13	39.33	39.33	0.21%	7,787
Feb 27, 2026	39.16	39.28	39.15	39.25	39.25	-0.06%	14,045
Feb 26, 2026	39.46	39.46	39.16	39.27	39.27	-0.23%	4,566
Feb 25, 2026	39.36	39.44	39.33	39.36	39.36	0.28%	14,412
Feb 24, 2026	39.16	39.28	39.16	39.25	39.25	0.46%	5,401
Feb 23, 2026	39.21	39.21	39.01	39.07	39.07	-0.61%	6,529
Feb 20, 2026	39.13	39.35	39.13	39.31	39.31	0.26%	13,244
Feb 19, 2026	39.12	39.28	39.07	39.21	39.21	-0.04%	10,780
Feb 18, 2026	39.14	39.28	39.10	39.23	39.23	0.28%	5,914
Feb 17, 2026	39.00	39.21	38.89	39.12	39.11	-0.01%	14,402
Feb 13, 2026	39.10	39.23	39.06	39.12	39.12	0.15%	4,877
Feb 12, 2026	39.42	39.42	39.06	39.06	39.06	-0.91%	8,732
Feb 11, 2026	39.33	39.43	39.24	39.42	39.42	0.25%	12,114
Feb 10, 2026	39.44	39.45	39.32	39.32	39.32	-0.25%	9,248
Feb 9, 2026	39.39	39.47	39.37	39.42	39.42	0.38%	3,688
Feb 6, 2026	39.22	39.29	39.13	39.27	39.27	0.67%	4,566
Feb 5, 2026	39.09	39.09	38.90	39.01	39.01	-0.28%	25,256
Feb 4, 2026	39.28	39.33	39.07	39.12	39.12	-0.38%	20,241
Feb 3, 2026	39.38	39.40	39.17	39.27	39.27	-0.23%	7,729
Feb 2, 2026	39.20	39.46	39.20	39.36	39.36	0.10%	5,918
Jan 30, 2026	39.36	39.37	39.25	39.32	39.32	-0.11%	5,670
Jan 29, 2026	39.36	39.40	39.23	39.36	39.36	-0.22%	11,180
Jan 28, 2026	39.45	39.48	39.33	39.45	39.45	-	22,172
Jan 27, 2026	39.44	39.46	39.40	39.45	39.45	0.26%	3,054
Jan 26, 2026	39.37	39.41	39.30	39.35	39.35	0.35%	3,799
Jan 23, 2026	39.23	39.33	39.19	39.21	39.21	-0.25%	7,358
Jan 22, 2026	39.24	39.41	39.17	39.31	39.31	0.49%	26,968
Jan 21, 2026	39.03	39.22	38.95	39.12	39.12	0.49%	12,338
Jan 20, 2026	39.07	39.16	38.93	38.93	38.93	-1.01%	23,837
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