UXOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.95	35.97	35.89	35.92	35.92	0.08%	980
Jan 22, 2026	35.97	35.97	35.90	35.90	35.90	0.61%	371
Jan 21, 2026	35.50	35.72	35.50	35.68	35.68	1.22%	2,653
Jan 20, 2026	35.44	35.47	35.25	35.25	35.25	-2.41%	557
Jan 16, 2026	36.12	36.12	36.12	36.12	36.12	0.10%	263
Jan 15, 2026	36.08	36.08	36.08	36.08	36.08	0.28%	219
Jan 14, 2026	35.87	35.98	35.85	35.98	35.98	-0.61%	914
Jan 13, 2026	36.20	36.20	36.20	36.20	36.20	-0.23%	91
Jan 12, 2026	36.29	36.29	36.29	36.29	36.29	0.03%	136
Jan 9, 2026	36.28	36.28	36.28	36.28	36.28	0.93%	230
Jan 8, 2026	35.92	36.01	35.92	35.94	35.94	-0.13%	3,215
Jan 7, 2026	36.09	36.25	35.99	35.99	35.98	-0.39%	605,753
Jan 6, 2026	35.91	36.15	35.89	36.13	36.13	0.81%	2,253
Jan 5, 2026	35.89	35.90	35.84	35.84	35.83	0.75%	2,848
Jan 2, 2026	35.49	35.59	35.47	35.57	35.57	0.04%	1,245
Dec 31, 2025	35.68	35.76	35.56	35.56	35.55	-0.83%	1,952
Dec 30, 2025	35.73	35.94	35.73	35.85	35.85	-0.04%	8,101
Dec 29, 2025	35.87	35.87	35.87	35.87	35.87	-0.46%	168
Dec 26, 2025	36.03	36.03	36.03	36.03	36.03	0.06%	-
Dec 24, 2025	36.02	36.02	35.98	36.01	36.01	0.23%	828
Dec 23, 2025	35.84	35.95	35.78	35.93	35.93	0.66%	1,913
Dec 22, 2025	35.71	35.71	35.65	35.69	35.69	0.63%	1,737
Dec 19, 2025	35.44	35.47	35.44	35.47	35.47	0.90%	518
Dec 18, 2025	35.33	35.33	35.12	35.15	35.15	0.93%	1,868
Dec 17, 2025	34.95	34.95	34.82	34.82	34.82	-1.49%	674
Dec 16, 2025	35.30	35.35	35.18	35.35	35.35	-0.17%	1,108
Dec 15, 2025	35.43	35.43	35.41	35.41	35.41	-0.24%	535
Dec 12, 2025	35.71	35.71	35.41	35.50	35.50	-1.08%	1,692
Dec 11, 2025	35.65	35.91	35.65	35.88	35.88	0.19%	1,495
Dec 10, 2025	35.58	35.85	35.53	35.81	35.81	0.65%	2,622
Dec 9, 2025	35.64	35.68	35.58	35.58	35.58	0.08%	825
Dec 8, 2025	35.56	35.60	35.50	35.55	35.55	-0.46%	745
Dec 5, 2025	35.76	35.82	35.72	35.72	35.72	0.22%	2,814
Dec 4, 2025	35.61	35.64	35.52	35.64	35.64	0.04%	4,689
Dec 3, 2025	35.57	35.69	35.54	35.63	35.63	0.24%	2,746
Dec 2, 2025	35.57	35.57	35.47	35.54	35.54	0.36%	4,075
Dec 1, 2025	35.42	35.59	35.40	35.41	35.41	-0.53%	6,951
Nov 28, 2025	35.57	35.60	35.55	35.60	35.60	0.42%	2,870
Nov 26, 2025	35.29	35.55	35.29	35.45	35.45	0.73%	1,425
Nov 25, 2025	34.78	35.20	34.78	35.20	35.20	1.01%	4,685
Nov 24, 2025	34.81	34.88	34.81	34.84	34.84	1.59%	1,486
Nov 21, 2025	34.19	34.56	34.18	34.30	34.30	1.03%	4,096
Nov 20, 2025	34.21	34.35	33.95	33.95	33.95	-1.63%	5,464
Nov 19, 2025	34.25	34.73	34.25	34.51	34.51	0.24%	3,967
Nov 18, 2025	34.24	34.54	34.24	34.43	34.43	-0.65%	1,570
Nov 17, 2025	35.04	35.04	34.62	34.65	34.65	-1.17%	4,055
Nov 14, 2025	34.97	35.15	34.97	35.06	35.06	0.08%	2,900
Nov 13, 2025	35.52	35.52	35.03	35.03	35.03	-1.89%	3,111
Nov 12, 2025	35.65	35.76	35.60	35.71	35.71	0.01%	4,906
Nov 11, 2025	35.54	35.71	35.54	35.71	35.71	0.27%	943