UXOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	33.51	33.51	33.38	33.41	33.41	-0.41%	7,103
Aug 14, 2025	33.54	33.55	33.42	33.55	33.55	0.19%	2,862
Aug 13, 2025	33.56	33.56	33.39	33.48	33.48	0.42%	1,715
Aug 12, 2025	33.16	33.35	33.16	33.35	33.35	1.45%	2,103
Aug 11, 2025	32.98	33.10	32.87	32.87	32.87	-0.51%	5,344
Aug 8, 2025	33.06	33.06	33.04	33.04	33.04	0.97%	3,234
Aug 7, 2025	33.02	33.02	32.59	32.72	32.72	-0.15%	2,920
Aug 6, 2025	32.56	32.79	32.56	32.77	32.77	0.80%	2,926
Aug 5, 2025	32.53	32.64	32.51	32.51	32.51	-0.54%	3,110
Aug 4, 2025	32.56	32.69	32.53	32.69	32.69	1.64%	764
Aug 1, 2025	32.31	32.31	32.16	32.16	32.16	-1.80%	780
Jul 31, 2025	33.10	33.20	32.75	32.75	32.75	-0.53%	2,897
Jul 30, 2025	33.13	33.13	32.77	32.93	32.93	-0.10%	3,335
Jul 29, 2025	32.99	33.02	32.94	32.96	32.96	-0.30%	3,227
Jul 28, 2025	33.10	33.10	32.97	33.06	33.06	-0.04%	1,162
Jul 25, 2025	33.03	33.07	33.01	33.07	33.07	0.44%	1,221
Jul 24, 2025	32.94	32.94	32.92	32.92	32.92	0.20%	476
Jul 23, 2025	32.73	32.86	32.73	32.86	32.86	0.63%	1,572
Jul 22, 2025	32.74	32.74	32.46	32.65	32.65	0.21%	1,970
Jul 21, 2025	32.66	32.77	32.58	32.58	32.58	0.22%	554
Jul 18, 2025	32.64	32.64	32.47	32.51	32.51	-0.08%	1,122
Jul 17, 2025	32.52	32.54	32.51	32.54	32.54	0.68%	2,623
Jul 16, 2025	32.16	32.33	32.16	32.32	32.32	0.21%	1,528
Jul 15, 2025	32.42	32.48	32.22	32.25	32.25	-0.33%	8,171
Jul 14, 2025	32.33	32.36	32.26	32.36	32.36	0.19%	1,245
Jul 11, 2025	32.34	32.34	32.30	32.30	32.30	-0.38%	542
Jul 10, 2025	32.44	32.50	32.34	32.42	32.42	0.30%	1,853
Jul 9, 2025	32.38	32.38	32.20	32.32	32.32	0.65%	2,526
Jul 8, 2025	32.18	32.22	32.11	32.11	32.11	-0.14%	9,541
Jul 7, 2025	32.22	32.22	32.16	32.16	32.16	-0.86%	1,880
Jul 3, 2025	32.06	32.53	32.06	32.44	32.44	0.97%	3,541
Jul 2, 2025	32.06	32.16	32.01	32.13	32.13	0.48%	3,583
Jul 1, 2025	31.98	32.02	31.89	31.98	31.98	-0.13%	3,885