UXOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	35.72	35.89	35.72	35.88	35.88	1.52%	4,258
Oct 24, 2025	35.34	35.46	35.34	35.34	35.34	0.85%	2,067
Oct 23, 2025	35.01	35.15	34.91	35.05	35.05	0.62%	2,253
Oct 22, 2025	35.07	35.09	34.68	34.83	34.83	-0.62%	5,196
Oct 21, 2025	35.08	35.11	35.05	35.05	35.05	-	3,527
Oct 20, 2025	34.91	35.08	34.91	35.05	35.05	1.10%	5,916
Oct 17, 2025	34.35	34.71	34.33	34.67	34.67	0.64%	17,714
Oct 16, 2025	34.81	34.90	34.45	34.45	34.45	-0.76%	3,427
Oct 15, 2025	34.90	34.99	34.68	34.71	34.71	0.52%	2,090
Oct 14, 2025	34.20	34.73	34.20	34.53	34.53	-0.16%	1,404
Oct 13, 2025	34.52	34.65	34.52	34.59	34.59	1.68%	4,939
Oct 10, 2025	35.10	35.10	34.02	34.02	34.02	-3.18%	12,480
Oct 9, 2025	35.10	35.14	35.07	35.14	35.14	-0.41%	1,560
Oct 8, 2025	35.25	35.28	35.25	35.28	35.28	0.75%	1,486
Oct 7, 2025	35.25	35.26	34.94	35.02	35.02	-0.54%	3,094
Oct 6, 2025	35.11	35.23	35.11	35.21	35.21	0.56%	3,181
Oct 3, 2025	35.19	35.28	35.01	35.01	35.01	-0.08%	5,983
Oct 2, 2025	34.96	35.09	34.94	35.04	35.04	0.05%	3,245
Oct 1, 2025	34.76	35.04	34.76	35.03	35.03	0.43%	18,936
Sep 30, 2025	34.69	34.88	34.64	34.88	34.88	0.58%	3,646
Sep 29, 2025	34.67	34.71	34.60	34.68	34.68	0.28%	67,284
Sep 26, 2025	34.40	34.59	34.40	34.58	34.58	0.76%	2,808
Sep 25, 2025	34.44	34.44	34.18	34.32	34.32	-0.67%	2,286
Sep 24, 2025	34.64	34.64	34.53	34.55	34.55	-0.38%	1,599
Sep 23, 2025	34.81	34.81	34.63	34.69	34.69	-0.71%	7,094
Sep 22, 2025	34.80	34.93	34.80	34.93	34.93	0.54%	2,252
Sep 19, 2025	34.77	34.77	34.65	34.75	34.75	0.64%	1,350
Sep 18, 2025	34.48	34.61	34.48	34.53	34.53	0.67%	3,102
Sep 17, 2025	34.29	34.41	34.28	34.30	34.30	-0.30%	2,456
Sep 16, 2025	34.36	34.43	34.29	34.40	34.40	0.04%	11,692
Sep 15, 2025	34.41	34.45	34.38	34.39	34.39	0.47%	3,394
Sep 12, 2025	34.22	34.25	34.20	34.22	34.22	0.16%	1,027
Sep 11, 2025	34.17	34.23	34.17	34.17	34.17	0.85%	2,050
Sep 10, 2025	34.09	34.10	33.79	33.88	33.88	0.36%	9,754
Sep 9, 2025	33.66	33.76	33.61	33.76	33.76	0.32%	5,268
Sep 8, 2025	33.72	33.72	33.59	33.65	33.65	0.33%	3,453
Sep 5, 2025	33.78	33.78	33.40	33.54	33.54	-0.45%	1,460
Sep 4, 2025	33.47	33.69	33.38	33.69	33.69	1.09%	5,703
Sep 3, 2025	33.35	33.37	33.24	33.33	33.33	0.50%	9,410
Sep 2, 2025	33.04	33.17	32.93	33.17	33.17	-0.77%	94,643
Aug 29, 2025	33.41	33.42	33.40	33.42	33.42	-0.88%	873
Aug 28, 2025	33.50	33.72	33.50	33.72	33.72	0.37%	4,006
Aug 27, 2025	33.40	33.60	33.40	33.60	33.60	0.33%	1,930
Aug 26, 2025	33.34	33.48	33.33	33.48	33.48	0.46%	5,551
Aug 25, 2025	33.25	33.43	33.25	33.33	33.33	-0.34%	3,469
Aug 22, 2025	33.19	33.55	33.19	33.44	33.44	1.62%	5,014
Aug 21, 2025	32.99	33.03	32.88	32.91	32.91	-0.48%	2,486
Aug 20, 2025	33.05	33.12	32.82	33.07	33.07	-0.25%	2,992
Aug 19, 2025	33.38	33.38	33.14	33.15	33.15	-0.78%	3,820
Aug 18, 2025	33.41	33.41	33.36	33.41	33.41	0.01%	3,461