One United Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.90	34.70	33.75	33.75	33.75	-0.88%	2,570
Nov 2, 2026	34.25	34.30	33.80	34.05	34.05	-0.73%	19,689
Oct 30, 2026	34.20	34.30	33.45	34.30	34.30	1.18%	15,179
Oct 29, 2026	34.20	34.20	33.60	33.90	33.90	1.50%	1,842
Oct 28, 2026	33.70	33.90	33.40	33.40	33.40	-0.89%	20,492
Oct 27, 2026	34.00	34.05	33.50	33.70	33.70	-0.74%	8,074
Oct 26, 2026	34.70	34.75	33.80	33.95	33.95	-0.29%	16,807
Oct 23, 2026	35.00	35.00	34.05	34.05	34.05	-2.71%	25,666
Oct 22, 2026	35.00	35.10	34.40	35.00	35.00	-	4,392
Oct 21, 2026	35.50	35.50	34.80	35.00	35.00	-0.28%	18,031
Oct 20, 2026	35.00	35.50	35.00	35.10	35.10	-	130,647
Oct 19, 2026	35.10	35.40	34.85	35.10	35.10	-0.28%	25,545
Oct 16, 2026	35.20	35.25	34.85	35.20	35.20	-	5,722
Oct 15, 2026	34.75	35.20	34.30	35.20	35.20	1.15%	47,698
Oct 14, 2026	35.00	35.00	34.30	34.80	34.80	-1.42%	34,042
Oct 13, 2026	35.60	35.60	35.00	35.30	35.30	0.57%	32,368
Oct 12, 2026	35.10	35.70	34.40	35.10	35.10	0.86%	72,830
Oct 9, 2026	33.60	35.00	33.60	34.80	34.80	3.42%	66,554
Oct 8, 2026	33.45	33.70	33.45	33.65	33.65	0.60%	6,534
Oct 7, 2026	33.45	33.60	33.05	33.45	33.45	-	10,290
Oct 6, 2026	32.80	33.45	32.75	33.45	33.45	2.29%	20,525
Oct 5, 2026	30.40	32.75	30.40	32.70	32.70	9.36%	88,085
Oct 2, 2026	29.80	30.40	29.70	29.90	29.90	0.67%	5,811
Oct 1, 2026	30.00	30.40	29.40	29.70	29.70	-1.00%	25,486
Sep 30, 2026	30.00	31.00	29.75	30.00	30.00	-6.10%	14,176
Sep 29, 2026	29.60	31.95	29.05	31.95	31.95	3.90%	17,326
Sep 28, 2026	30.00	30.75	29.15	30.75	30.75	1.32%	48,512
Sep 25, 2026	29.25	30.40	29.10	30.35	30.35	1.85%	56,885
Sep 24, 2026	30.00	30.00	28.90	29.80	29.80	-0.67%	42,593
Sep 23, 2026	30.45	30.45	29.75	30.00	30.00	-1.32%	18,638
Sep 22, 2026	30.25	30.55	30.05	30.40	30.40	0.50%	5,326
Sep 21, 2026	30.05	30.95	30.05	30.25	30.25	3.77%	48,706
Sep 18, 2026	31.25	32.10	29.15	29.15	29.15	-6.72%	92,255
Sep 17, 2026	32.30	32.60	31.15	31.25	31.25	-3.25%	19,508
Sep 16, 2026	32.60	32.75	32.10	32.30	32.30	-0.92%	6,437
Sep 15, 2026	33.20	33.25	32.40	32.60	32.60	-	8,669
Sep 14, 2026	33.20	33.50	32.45	32.60	32.60	0.62%	37,163
Sep 11, 2026	32.50	33.30	32.30	32.40	32.40	-1.82%	2,987
Sep 10, 2026	32.90	33.00	32.50	33.00	33.00	0.30%	2,878
Sep 9, 2026	33.20	33.25	32.55	32.90	32.90	-0.90%	2,681
Sep 8, 2026	33.20	33.20	32.60	33.20	33.20	-0.30%	1,420
Sep 7, 2026	32.55	33.30	32.50	33.30	33.30	1.52%	2,038
Sep 4, 2026	33.25	33.25	32.55	32.80	32.80	-1.35%	10,932
Sep 3, 2026	33.10	33.40	33.05	33.25	33.25	-0.45%	7,249
Sep 2, 2026	33.60	33.65	33.00	33.40	33.40	-0.60%	7,357
Sep 1, 2026	33.70	33.70	32.70	33.60	33.60	-0.59%	5,625
Aug 31, 2026	34.30	34.30	33.45	33.80	33.80	-1.02%	38,183
Aug 28, 2026	34.50	34.55	33.65	34.15	34.15	-1.01%	21,882
Aug 27, 2026	33.60	34.50	33.50	34.50	34.50	-	17,831
Aug 26, 2026	33.65	34.50	33.30	34.50	34.50	-0.86%	33,908