One United Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	34.95	34.95	34.25	34.80	34.80	0.14%	19,323
Aug 24, 2026	34.60	35.00	34.30	34.75	34.75	1.61%	43,489
Aug 21, 2026	34.90	34.90	34.20	34.20	34.20	-2.01%	4,027
Aug 20, 2026	34.40	35.10	34.20	34.90	34.90	1.45%	32,729
Aug 19, 2026	34.35	34.40	34.10	34.40	34.40	1.18%	3,795
Aug 18, 2026	34.35	34.50	34.00	34.00	34.00	-	18,093
Aug 17, 2026	34.00	34.40	34.00	34.00	34.00	-0.15%	4,151
Aug 14, 2026	34.15	34.85	34.00	34.05	34.05	-1.87%	3,662
Aug 13, 2026	34.45	34.95	33.80	34.70	34.70	0.73%	48,491
Aug 12, 2026	34.35	34.50	33.70	34.45	34.45	0.88%	18,336
Aug 11, 2026	33.70	34.45	33.50	34.15	34.15	1.19%	26,455
Aug 10, 2026	34.00	34.00	33.65	33.75	33.75	-0.74%	5,102
Aug 7, 2026	34.50	34.50	33.60	34.00	34.00	-1.45%	19,903
Aug 6, 2026	34.55	34.55	33.90	34.50	34.50	-0.14%	16,854
Aug 5, 2026	34.35	34.55	33.90	34.55	34.55	-	12,935
Aug 4, 2026	34.10	34.55	33.80	34.55	34.55	2.22%	14,421
Aug 3, 2026	33.40	34.40	33.40	33.80	33.80	-1.89%	4,427
Jul 31, 2026	33.60	34.45	33.35	34.45	34.45	2.23%	7,621
Jul 30, 2026	34.00	34.45	33.40	33.70	33.70	-2.18%	13,491
Jul 29, 2026	34.40	34.70	33.80	34.45	34.45	-0.72%	11,856
Jul 28, 2026	34.40	34.70	34.30	34.70	34.70	0.87%	8,148
Jul 27, 2026	34.30	34.65	33.80	34.40	34.40	-0.43%	24,611
Jul 24, 2026	34.30	34.75	34.20	34.55	34.55	1.02%	12,375
Jul 23, 2026	33.90	34.20	33.30	34.20	34.20	2.09%	19,345
Jul 22, 2026	34.30	34.90	33.30	33.50	33.50	-2.33%	30,479
Jul 21, 2026	34.00	34.30	33.30	34.30	34.30	0.88%	51,608
Jul 20, 2026	33.30	34.00	33.10	34.00	34.00	2.10%	14,776
Jul 17, 2026	33.00	34.00	32.60	33.30	33.30	0.91%	27,511
Jul 16, 2026	33.00	33.00	32.65	33.00	33.00	-	4,787
Jul 15, 2026	33.00	33.00	32.55	33.00	33.00	0.61%	6,617
Jul 14, 2026	32.30	33.00	31.75	32.80	32.80	2.02%	51,244
Jul 13, 2026	32.40	32.60	32.15	32.15	32.15	-	24,461
Jul 10, 2026	31.90	32.60	31.50	32.15	32.15	0.78%	23,350
Jul 9, 2026	31.40	31.90	31.40	31.90	31.90	1.59%	31,420
Jul 8, 2026	31.85	31.85	31.15	31.40	31.40	-	8,065
Jul 7, 2026	31.35	31.95	31.25	31.40	31.40	1.29%	38,733
Jul 6, 2026	31.70	32.05	31.00	31.00	31.00	-2.36%	18,299
Jul 3, 2026	32.10	32.10	31.40	31.75	31.75	-0.31%	219,099
Jul 2, 2026	32.15	32.60	31.85	31.85	31.85	-1.09%	31,980
Jul 1, 2026	32.05	32.25	31.80	32.20	32.20	0.47%	8,283
Jun 30, 2026	32.10	32.35	31.85	32.05	32.05	-0.16%	14,418
Jun 29, 2026	31.90	32.45	31.65	32.10	32.10	0.78%	35,118
Jun 26, 2026	31.80	31.95	31.40	31.85	31.85	0.31%	45,625
Jun 25, 2026	31.80	31.85	31.00	31.75	31.75	0.79%	35,935