UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	40.64	40.64	40.48	40.62	40.62	0.01%	17,234
May 11, 2026	40.58	40.66	40.58	40.61	40.61	0.05%	2,954
May 8, 2026	40.59	40.62	40.55	40.59	40.59	0.23%	3,939
May 7, 2026	40.53	40.60	40.47	40.50	40.50	-0.04%	5,893
May 6, 2026	40.39	40.56	40.39	40.51	40.51	0.36%	21,649
May 5, 2026	40.39	40.40	40.34	40.37	40.37	0.39%	6,635
May 4, 2026	40.28	40.30	40.17	40.21	40.21	-0.22%	14,672
May 1, 2026	40.32	40.36	40.29	40.30	40.30	0.20%	3,133
Apr 30, 2026	40.09	40.25	40.09	40.22	40.22	0.39%	4,828
Apr 29, 2026	40.05	40.11	40.01	40.06	40.06	-0.04%	19,256
Apr 28, 2026	40.08	40.10	40.02	40.08	40.08	-0.18%	26,508
Apr 27, 2026	40.06	40.16	40.05	40.16	40.16	0.16%	7,666
Apr 24, 2026	40.02	40.17	40.00	40.09	40.09	0.24%	4,965
Apr 23, 2026	40.07	40.09	39.96	40.00	40.00	-0.17%	9,920
Apr 22, 2026	39.97	40.06	39.97	40.06	40.06	0.33%	2,749
Apr 21, 2026	40.09	40.09	39.89	39.93	39.93	-0.08%	4,455
Apr 20, 2026	39.94	40.05	39.91	39.96	39.96	-0.16%	9,421
Apr 17, 2026	39.92	40.09	39.92	40.03	40.03	0.52%	1,587,055
Apr 16, 2026	39.80	39.84	39.73	39.82	39.82	0.14%	4,004
Apr 15, 2026	39.69	39.78	39.63	39.76	39.76	0.32%	6,617
Apr 14, 2026	39.49	39.68	39.46	39.64	39.64	0.72%	6,947
Apr 13, 2026	39.16	39.40	39.16	39.35	39.35	0.38%	12,199
Apr 10, 2026	39.29	39.29	39.16	39.20	39.20	-0.09%	8,855
Apr 9, 2026	39.09	39.29	39.06	39.24	39.24	0.42%	5,148
Apr 8, 2026	39.15	39.15	39.00	39.07	39.07	1.30%	11,103
Apr 7, 2026	38.40	38.57	38.34	38.57	38.57	0.04%	10,286
Apr 6, 2026	38.44	38.60	38.44	38.55	38.55	0.20%	19,731
Apr 2, 2026	38.16	38.60	38.16	38.48	38.48	-0.05%	10,776
Apr 1, 2026	38.47	38.61	38.40	38.49	38.49	0.66%	32,980
Mar 31, 2026	38.02	38.37	38.02	38.24	38.24	1.22%	7,468
Mar 30, 2026	37.96	37.96	37.72	37.78	37.78	-0.30%	25,499
Mar 27, 2026	38.05	38.05	37.80	37.89	37.89	-0.79%	18,844
Mar 26, 2026	38.35	38.45	38.11	38.19	38.19	-0.79%	9,722
Mar 25, 2026	38.51	38.56	38.49	38.50	38.50	0.36%	11,922
Mar 24, 2026	38.36	38.50	38.36	38.36	38.36	-0.13%	7,006
Mar 23, 2026	38.63	38.63	38.41	38.41	38.41	0.63%	5,371
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