UXOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.18	39.18	38.64	38.64	38.64	-2.85%	1,388
Jun 4, 2026	39.70	39.79	39.70	39.77	39.77	0.43%	1,418
Jun 3, 2026	39.63	39.63	39.60	39.60	39.60	-0.73%	493
Jun 2, 2026	39.90	39.90	39.90	39.90	39.90	0.16%	134
Jun 1, 2026	39.88	39.88	39.83	39.83	39.83	0.28%	719
May 29, 2026	39.71	39.72	39.71	39.72	39.72	0.20%	710
May 28, 2026	39.47	39.64	39.47	39.64	39.64	0.76%	641
May 27, 2026	39.29	39.34	39.26	39.34	39.34	-0.05%	342
May 26, 2026	39.39	39.39	39.27	39.36	39.36	0.72%	1,439
May 22, 2026	39.17	39.21	39.08	39.08	39.08	0.51%	639
May 21, 2026	38.71	38.88	38.70	38.88	38.88	0.25%	1,679
May 20, 2026	38.39	38.79	38.39	38.79	38.79	1.19%	1,302
May 19, 2026	38.39	38.52	38.27	38.33	38.33	-0.82%	1,774
May 18, 2026	38.53	38.65	38.44	38.65	38.65	-0.16%	2,314
May 15, 2026	38.85	38.89	38.71	38.71	38.71	-1.43%	1,583
May 14, 2026	39.30	39.30	39.22	39.27	39.27	0.83%	2,041
May 13, 2026	38.76	38.95	38.76	38.95	38.95	0.67%	1,195
May 12, 2026	38.55	38.69	38.44	38.69	38.69	-0.01%	1,183
May 11, 2026	38.81	38.83	38.65	38.69	38.69	0.19%	20,064
May 8, 2026	38.57	38.62	38.56	38.62	38.62	0.95%	1,040
May 7, 2026	38.47	38.47	38.25	38.25	38.25	-0.49%	392
May 6, 2026	38.15	38.44	38.15	38.44	38.44	1.68%	39,514
May 5, 2026	37.78	37.90	37.70	37.81	37.80	0.94%	2,831
May 4, 2026	37.60	37.60	37.45	37.45	37.45	-0.58%	289
May 1, 2026	37.67	37.75	37.67	37.67	37.67	0.33%	807
Apr 30, 2026	37.35	37.55	37.35	37.55	37.55	1.29%	866
Apr 29, 2026	36.95	37.12	36.94	37.07	37.07	-0.14%	2,428
Apr 28, 2026	37.12	37.12	37.12	37.12	37.12	-0.58%	30
Apr 27, 2026	37.22	37.34	37.22	37.34	37.33	0.31%	1,383
Apr 24, 2026	37.20	37.25	37.20	37.22	37.22	0.89%	7,516
Apr 23, 2026	37.01	37.11	36.77	36.89	36.89	-0.54%	6,912
Apr 22, 2026	37.01	37.09	37.01	37.09	37.09	1.07%	1,587
Apr 21, 2026	36.70	36.70	36.70	36.70	36.70	-0.65%	94
Apr 20, 2026	37.06	37.06	36.94	36.94	36.94	-0.31%	768
Apr 17, 2026	37.01	37.05	37.00	37.05	37.05	1.22%	728
Apr 16, 2026	36.53	36.62	36.48	36.61	36.60	0.47%	3,646
Apr 15, 2026	36.21	36.44	36.21	36.44	36.44	0.95%	45,643
Apr 14, 2026	35.87	36.09	35.87	36.09	36.09	1.46%	1,881
Apr 13, 2026	35.17	35.58	35.17	35.57	35.57	0.90%	3,306
Apr 10, 2026	35.25	35.25	35.25	35.25	35.25	-0.17%	83
Apr 9, 2026	34.95	35.31	34.95	35.31	35.31	0.77%	1,451
Apr 8, 2026	34.89	35.04	34.89	35.04	35.04	2.65%	5,159
Apr 7, 2026	33.82	34.14	33.82	34.14	34.14	0.06%	3,390
Apr 6, 2026	33.99	34.12	33.99	34.12	34.12	0.41%	9,269
Apr 2, 2026	33.69	33.98	33.69	33.98	33.98	0.07%	1,776
Apr 1, 2026	34.03	34.10	33.95	33.95	33.95	0.85%	5,665
Mar 31, 2026	33.20	33.67	33.17	33.67	33.67	2.85%	7,399
Mar 30, 2026	32.91	33.01	32.58	32.74	32.74	-0.38%	2,006
Mar 27, 2026	33.11	33.25	32.85	32.86	32.86	-1.72%	1,958
Mar 26, 2026	33.75	33.75	33.41	33.44	33.43	-1.82%	19,336