UXOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.34	40.34	40.34	40.34	40.34	-0.28%	160
Aug 27, 2026	40.42	40.45	40.37	40.45	40.45	0.78%	556
Aug 26, 2026	40.08	40.14	40.08	40.14	40.14	-	442
Aug 25, 2026	40.09	40.14	40.06	40.14	40.14	0.36%	978
Aug 24, 2026	39.95	40.00	39.95	40.00	40.00	-0.34%	1,011
Aug 21, 2026	40.12	40.14	40.12	40.14	40.13	0.48%	523
Aug 20, 2026	40.07	40.10	39.94	39.94	39.94	-0.94%	2,272
Aug 19, 2026	40.44	40.44	40.32	40.32	40.32	0.28%	417
Aug 18, 2026	40.36	40.36	40.21	40.21	40.21	-0.88%	956
Aug 17, 2026	40.71	40.81	40.57	40.57	40.57	-0.52%	1,293
Aug 14, 2026	40.78	40.78	40.78	40.78	40.78	-0.26%	121
Aug 13, 2026	40.85	40.90	40.76	40.88	40.88	0.77%	2,679
Aug 12, 2026	40.56	40.61	40.56	40.57	40.57	0.35%	2,225
Aug 11, 2026	40.55	40.55	40.42	40.42	40.42	-0.43%	259
Aug 10, 2026	40.63	40.63	40.56	40.60	40.60	-0.08%	670
Aug 7, 2026	40.55	40.63	40.55	40.63	40.63	0.69%	626
Aug 6, 2026	40.28	40.36	40.28	40.36	40.36	-0.40%	547
Aug 5, 2026	40.66	40.66	40.51	40.52	40.52	-0.10%	2,326
Aug 4, 2026	40.58	40.58	40.56	40.56	40.56	2.22%	651
Aug 3, 2026	39.67	39.68	39.67	39.68	39.68	1.47%	561
Jul 31, 2026	38.96	39.10	38.94	39.10	39.10	1.02%	2,765
Jul 30, 2026	38.34	38.71	38.34	38.71	38.71	1.80%	1,286
Jul 29, 2026	38.18	38.29	38.02	38.02	38.02	-1.77%	1,220
Jul 28, 2026	38.71	38.74	38.71	38.71	38.71	0.33%	1,087
Jul 27, 2026	38.47	38.58	38.47	38.58	38.58	0.13%	324
Jul 24, 2026	38.72	38.72	38.53	38.53	38.53	-	397
Jul 23, 2026	38.53	38.53	38.44	38.53	38.53	-1.53%	694
Jul 22, 2026	39.15	39.16	39.12	39.13	39.13	-0.06%	1,731
Jul 21, 2026	39.15	39.16	39.15	39.16	39.16	1.05%	259
Jul 20, 2026	38.85	38.93	38.75	38.75	38.75	-0.41%	2,576
Jul 17, 2026	39.05	39.05	38.87	38.91	38.91	-1.00%	787
Jul 16, 2026	39.41	39.41	39.28	39.30	39.30	-0.61%	484
Jul 15, 2026	39.45	39.54	39.37	39.54	39.54	0.32%	1,127
Jul 14, 2026	39.37	39.42	39.37	39.42	39.42	0.42%	512
Jul 13, 2026	39.46	39.46	39.25	39.25	39.25	-0.76%	1,174
Jul 10, 2026	39.33	39.55	39.33	39.55	39.55	0.48%	846
Jul 9, 2026	39.15	39.36	39.15	39.36	39.36	0.98%	2,522
Jul 8, 2026	38.86	38.98	38.61	38.98	38.98	-0.46%	4,115
Jul 7, 2026	39.03	39.19	39.03	39.16	39.16	-0.46%	689
Jul 6, 2026	39.26	39.35	39.26	39.34	39.34	1.08%	752
Jul 2, 2026	38.92	38.92	38.92	38.92	38.92	-0.36%	262
Jul 1, 2026	39.24	39.24	39.06	39.06	39.06	-0.25%	835
Jun 30, 2026	38.99	39.19	38.98	39.16	39.16	0.99%	1,277
Jun 29, 2026	38.73	38.83	38.73	38.78	38.78	1.51%	921
Jun 26, 2026	38.43	38.43	38.20	38.20	38.20	-0.35%	951
Jun 25, 2026	38.48	38.48	38.34	38.34	38.34	-0.03%	427
Jun 24, 2026	38.48	38.74	38.29	38.35	38.35	-0.14%	1,461
Jun 23, 2026	38.67	38.67	38.38	38.40	38.40	-1.65%	7,843
Jun 22, 2026	39.34	39.34	39.01	39.05	39.05	-0.53%	1,082
Jun 18, 2026	39.09	39.25	39.06	39.25	39.25	1.33%	1,176