UOL Group Limited (UOLGY)
OTCMKTS
· Delayed Price · Currency is USD
20.97
+1.32 (6.69%)
Jul 2, 2025, 3:58 PM EDT
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 19.94 | 20.82 | 19.66 | 19.66 | 19.66 | 0.59% | 8,216 |
| Jun 30, 2025 | 19.63 | 19.63 | 19.47 | 19.54 | 19.54 | 2.16% | 3,743 |
| Jun 27, 2025 | 19.75 | 19.75 | 19.10 | 19.13 | 19.13 | -2.81% | 5,693 |
| Jun 26, 2025 | 19.43 | 19.97 | 19.43 | 19.68 | 19.68 | 3.52% | 3,054 |
| Jun 25, 2025 | 19.44 | 19.98 | 19.01 | 19.01 | 19.01 | -0.86% | 4,206 |
| Jun 24, 2025 | 19.58 | 19.97 | 18.91 | 19.18 | 19.18 | 3.82% | 4,142 |
| Jun 23, 2025 | 18.40 | 18.47 | 18.39 | 18.47 | 18.47 | 1.04% | 5,694 |
| Jun 20, 2025 | 18.23 | 18.29 | 18.23 | 18.28 | 18.28 | -2.04% | 3,993 |
| Jun 18, 2025 | 18.29 | 18.66 | 18.14 | 18.66 | 18.66 | 0.43% | 8,006 |
| Jun 17, 2025 | 18.75 | 18.86 | 18.58 | 18.58 | 18.58 | 0.54% | 184,954 |
| Jun 16, 2025 | 19.27 | 19.49 | 18.48 | 18.48 | 18.48 | -5.18% | 104,438 |
| Jun 13, 2025 | 19.28 | 19.50 | 18.98 | 19.49 | 19.49 | -0.76% | 5,788 |
| Jun 12, 2025 | 19.63 | 19.64 | 18.93 | 19.64 | 19.64 | 1.71% | 5,333 |
| Jun 11, 2025 | 19.39 | 19.40 | 19.22 | 19.31 | 19.31 | 0.31% | 3,671 |
| Jun 10, 2025 | 19.40 | 19.72 | 19.24 | 19.25 | 19.25 | -1.89% | 11,190 |
| Jun 9, 2025 | 19.34 | 19.62 | 19.00 | 19.62 | 19.62 | -0.07% | 5,303 |
| Jun 6, 2025 | 19.64 | 20.00 | 19.13 | 19.63 | 19.63 | 3.49% | 6,680 |
| Jun 5, 2025 | 18.90 | 19.56 | 18.90 | 18.97 | 18.97 | -4.91% | 3,029 |
| Jun 4, 2025 | 19.30 | 20.00 | 18.74 | 19.95 | 19.95 | 9.11% | 6,887 |
| Jun 3, 2025 | 19.50 | 19.50 | 18.29 | 18.29 | 18.29 | 2.09% | 4,227 |
| Jun 2, 2025 | 19.39 | 19.39 | 17.89 | 17.91 | 17.91 | 1.02% | 19,584 |
| May 30, 2025 | 18.42 | 18.42 | 17.73 | 17.73 | 17.73 | -0.56% | 4,076 |
| May 29, 2025 | 18.83 | 18.83 | 17.70 | 17.83 | 17.83 | -6.16% | 7,077 |
| May 28, 2025 | 18.47 | 19.00 | 17.90 | 19.00 | 19.00 | 2.70% | 6,307 |
| May 27, 2025 | 18.00 | 18.68 | 17.98 | 18.50 | 18.50 | 1.76% | 3,313 |
| May 23, 2025 | 18.57 | 18.99 | 18.01 | 18.18 | 18.18 | -4.27% | 7,935 |
| May 22, 2025 | 18.58 | 18.99 | 18.01 | 18.99 | 18.99 | 5.24% | 11,753 |
| May 21, 2025 | 18.63 | 18.88 | 18.00 | 18.05 | 18.05 | 1.38% | 7,549 |
| May 20, 2025 | 17.98 | 18.25 | 17.80 | 17.80 | 17.80 | -2.47% | 5,194 |
| May 19, 2025 | 18.09 | 18.25 | 17.98 | 18.25 | 18.25 | 1.39% | 7,940 |
| May 16, 2025 | 18.00 | 18.25 | 17.80 | 18.00 | 18.00 | 1.41% | 4,631 |
| May 15, 2025 | 17.80 | 18.00 | 17.66 | 17.75 | 17.75 | 0.17% | 6,885 |
| May 14, 2025 | 18.41 | 18.76 | 17.72 | 17.72 | 17.72 | -5.14% | 7,733 |
| May 13, 2025 | 18.24 | 18.85 | 17.75 | 18.68 | 18.68 | 3.19% | 21,195 |
| May 12, 2025 | 18.85 | 19.06 | 17.79 | 18.10 | 18.10 | 1.42% | 4,718 |
| May 9, 2025 | 18.66 | 19.00 | 17.82 | 17.85 | 17.85 | 1.43% | 6,683 |
| May 8, 2025 | 17.61 | 17.63 | 17.53 | 17.60 | 17.60 | -2.42% | 6,812 |
| May 7, 2025 | 18.09 | 18.19 | 17.81 | 18.03 | 18.03 | -3.30% | 11,066 |
| May 6, 2025 | 18.73 | 19.00 | 18.61 | 18.65 | 18.11 | 0.81% | 3,205 |
| May 5, 2025 | 18.72 | 19.00 | 18.18 | 18.50 | 17.97 | 3.04% | 9,201 |
| May 2, 2025 | 18.78 | 19.18 | 17.91 | 17.96 | 17.44 | 1.47% | 11,330 |
| May 1, 2025 | 17.66 | 17.73 | 17.64 | 17.70 | 17.19 | -0.11% | 8,536 |
| Apr 30, 2025 | 17.62 | 17.72 | 17.58 | 17.72 | 17.21 | 0.57% | 7,494 |
| Apr 29, 2025 | 17.61 | 17.63 | 17.59 | 17.62 | 17.11 | 0.03% | 6,407 |
| Apr 28, 2025 | 17.50 | 17.61 | 17.50 | 17.61 | 17.10 | -0.32% | 11,377 |
| Apr 25, 2025 | 17.62 | 17.69 | 17.58 | 17.67 | 17.16 | -0.81% | 30,959 |
| Apr 24, 2025 | 17.76 | 17.81 | 17.75 | 17.81 | 17.30 | 1.77% | 8,917 |
| Apr 23, 2025 | 17.63 | 17.63 | 17.49 | 17.50 | 17.00 | -0.77% | 6,521 |
| Apr 22, 2025 | 18.10 | 18.10 | 17.63 | 17.64 | 17.13 | 0.03% | 7,115 |
| Apr 21, 2025 | 17.64 | 17.69 | 17.61 | 17.63 | 17.12 | 1.78% | 10,105 |