UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	41.19	41.23	41.14	41.17	41.17	0.07%	3,102
Jul 23, 2026	41.24	41.24	41.08	41.14	41.14	-0.53%	3,432
Jul 22, 2026	41.32	41.41	41.31	41.36	41.36	-	8,176
Jul 21, 2026	41.27	41.39	41.27	41.36	41.36	0.31%	8,409
Jul 20, 2026	41.25	41.30	41.20	41.23	41.23	-0.02%	5,257
Jul 17, 2026	41.27	41.36	41.20	41.24	41.24	-0.29%	6,465
Jul 16, 2026	41.44	41.47	41.34	41.36	41.36	-0.08%	8,053
Jul 15, 2026	41.40	41.40	41.35	41.39	41.39	0.07%	3,361
Jul 14, 2026	41.30	41.38	41.30	41.36	41.36	0.17%	2,900
Jul 13, 2026	41.32	41.38	41.26	41.29	41.29	-0.23%	6,744
Jul 10, 2026	41.36	41.42	41.33	41.39	41.39	0.19%	2,920
Jul 9, 2026	41.17	41.33	41.17	41.31	41.31	0.24%	12,684
Jul 8, 2026	41.10	41.21	41.06	41.21	41.21	-0.01%	7,044
Jul 7, 2026	41.20	41.28	41.18	41.21	41.21	-0.16%	12,556
Jul 6, 2026	41.24	41.30	41.23	41.28	41.28	0.33%	5,770
Jul 2, 2026	41.21	41.22	41.06	41.15	41.15	-0.03%	11,603
Jul 1, 2026	41.05	41.20	41.05	41.16	41.16	0.12%	15,459
Jun 30, 2026	40.95	41.15	40.95	41.11	41.11	0.23%	6,881
Jun 29, 2026	40.87	41.02	40.84	41.02	41.02	0.42%	4,959
Jun 26, 2026	40.85	40.93	40.78	40.84	40.84	0.10%	2,873
Jun 25, 2026	40.84	40.96	40.77	40.81	40.80	-0.01%	6,798
Jun 24, 2026	40.89	40.98	40.76	40.81	40.81	-0.10%	12,574
Jun 23, 2026	40.94	40.97	40.82	40.85	40.85	-0.46%	12,330
Jun 22, 2026	41.13	41.13	40.98	41.04	41.04	-	8,504
Jun 18, 2026	41.06	41.10	41.04	41.04	41.04	0.44%	5,201
Jun 17, 2026	41.03	41.13	40.86	40.86	40.86	-0.55%	7,154
Jun 16, 2026	41.19	41.19	41.03	41.09	41.09	-0.10%	5,217
Jun 15, 2026	41.07	41.18	41.06	41.13	41.13	0.67%	6,340
Jun 12, 2026	40.74	40.89	40.74	40.85	40.85	0.19%	7,838
Jun 11, 2026	40.58	40.78	40.51	40.78	40.78	0.63%	16,420
Jun 10, 2026	40.66	40.75	40.47	40.52	40.52	-0.44%	8,795
Jun 9, 2026	40.89	40.89	40.41	40.70	40.70	-0.26%	2,488
Jun 8, 2026	40.86	40.90	40.80	40.81	40.81	0.13%	3,270
Jun 5, 2026	40.94	40.94	40.72	40.75	40.75	-0.80%	4,919
Jun 4, 2026	40.98	41.08	40.98	41.08	41.08	0.13%	31,072
Jun 3, 2026	41.07	41.08	41.00	41.03	41.03	-0.12%	6,862
Jun 2, 2026	41.04	41.09	41.03	41.07	41.07	0.06%	5,662
Jun 1, 2026	40.94	41.06	40.94	41.05	41.05	-0.02%	18,642
May 29, 2026	41.03	41.08	40.98	41.06	41.06	0.15%	35,836
May 28, 2026	40.91	41.00	40.91	41.00	41.00	0.21%	6,202
May 27, 2026	40.88	40.94	40.86	40.92	40.91	0.04%	2,633
May 26, 2026	40.84	40.94	40.84	40.90	40.90	0.27%	10,363
May 22, 2026	40.79	40.85	40.78	40.79	40.79	0.07%	21,404
May 21, 2026	40.69	40.77	40.64	40.76	40.76	0.15%	4,213
May 20, 2026	40.57	40.70	40.57	40.70	40.70	0.27%	7,862
May 19, 2026	40.53	40.66	40.53	40.59	40.59	-0.11%	10,173
May 18, 2026	40.59	40.64	40.59	40.64	40.64	0.06%	1,252
May 15, 2026	40.64	40.73	40.61	40.61	40.61	-0.38%	12,575
May 14, 2026	40.75	40.81	40.72	40.77	40.77	0.22%	15,673
May 13, 2026	40.62	40.72	40.61	40.68	40.68	0.15%	3,275