UOL Group Limited (UOLGY)
OTCMKTS · Delayed Price · Currency is USD
25.40
+0.63 (2.53%)
Oct 7, 2025, 2:42 PM EDT
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.57 | 25.57 | 24.87 | 24.87 | - | -0.23% | 158 |
| Oct 3, 2025 | 25.28 | 25.73 | 24.93 | 24.93 | 24.93 | 0.72% | 4,330 |
| Oct 2, 2025 | 24.74 | 24.78 | 24.72 | 24.75 | 24.75 | 1.28% | 3,606 |
| Oct 1, 2025 | 24.46 | 24.50 | 24.44 | 24.44 | 24.44 | 0.91% | 3,142 |
| Sep 30, 2025 | 23.20 | 24.41 | 23.20 | 24.22 | 24.22 | 0.08% | 3,119 |
| Sep 29, 2025 | 24.13 | 24.21 | 24.13 | 24.20 | 24.20 | -0.42% | 3,424 |
| Sep 26, 2025 | 24.26 | 24.30 | 24.22 | 24.30 | 24.30 | 0.50% | 6,189 |
| Sep 25, 2025 | 24.23 | 24.25 | 24.17 | 24.18 | 24.18 | -1.23% | 6,513 |
| Sep 24, 2025 | 24.71 | 24.94 | 24.48 | 24.48 | 24.48 | 1.91% | 33,748 |
| Sep 23, 2025 | 24.44 | 24.44 | 23.99 | 24.02 | 24.02 | -0.65% | 4,907 |
| Sep 22, 2025 | 24.12 | 24.18 | 24.10 | 24.18 | 24.18 | 0.50% | 2,546 |
| Sep 19, 2025 | 24.36 | 24.81 | 24.06 | 24.06 | 24.06 | -0.41% | 6,736 |
| Sep 18, 2025 | 24.25 | 24.25 | 24.07 | 24.16 | 24.16 | -2.42% | 4,145 |
| Sep 17, 2025 | 24.40 | 25.11 | 24.09 | 24.76 | 24.76 | 1.05% | 5,545 |
| Sep 16, 2025 | 24.90 | 25.44 | 24.50 | 24.50 | 24.50 | 0.63% | 5,663 |
| Sep 15, 2025 | 25.48 | 25.48 | 24.32 | 24.35 | 24.35 | -2.21% | 31,052 |
| Sep 12, 2025 | 24.98 | 25.01 | 24.60 | 24.90 | 24.90 | 3.08% | 4,447 |
| Sep 11, 2025 | 23.01 | 24.59 | 23.01 | 24.15 | 24.15 | 3.74% | 4,610 |
| Sep 10, 2025 | 23.76 | 24.06 | 23.28 | 23.28 | 23.28 | -1.28% | 5,334 |
| Sep 9, 2025 | 23.57 | 23.60 | 23.56 | 23.58 | 23.58 | 1.43% | 4,334 |
| Sep 8, 2025 | 23.18 | 23.53 | 23.15 | 23.25 | 23.25 | 0.87% | 5,838 |
| Sep 5, 2025 | 23.16 | 23.77 | 23.05 | 23.05 | 23.05 | 1.77% | 4,797 |
| Sep 4, 2025 | 23.30 | 23.40 | 22.65 | 22.65 | 22.65 | -2.03% | 2,865 |
| Sep 3, 2025 | 23.09 | 23.74 | 23.09 | 23.12 | 23.12 | 1.67% | 3,455 |
| Sep 2, 2025 | 22.69 | 23.12 | 22.69 | 22.74 | 22.74 | -5.96% | 6,380 |
| Aug 29, 2025 | 24.45 | 24.60 | 24.18 | 24.18 | 24.18 | 3.47% | 3,643 |
| Aug 28, 2025 | 23.75 | 24.14 | 23.37 | 23.37 | 23.37 | 0.30% | 23,174 |
| Aug 27, 2025 | 23.16 | 23.30 | 23.16 | 23.30 | 23.30 | 1.09% | 5,136 |
| Aug 26, 2025 | 23.54 | 23.54 | 22.99 | 23.05 | 23.05 | -1.71% | 5,934 |
| Aug 25, 2025 | 23.53 | 24.11 | 23.45 | 23.45 | 23.45 | 1.65% | 4,514 |
| Aug 22, 2025 | 23.00 | 23.72 | 23.00 | 23.07 | 23.07 | -1.60% | 2,959 |
| Aug 21, 2025 | 23.67 | 24.20 | 22.83 | 23.45 | 23.45 | 2.51% | 4,927 |
| Aug 20, 2025 | 23.58 | 24.20 | 22.87 | 22.87 | 22.87 | 1.64% | 3,576 |
| Aug 19, 2025 | 22.97 | 23.26 | 22.50 | 22.50 | 22.50 | -2.17% | 4,817 |
| Aug 18, 2025 | 22.20 | 23.55 | 22.20 | 23.00 | 23.00 | 1.25% | 4,733 |
| Aug 15, 2025 | 22.73 | 22.80 | 22.71 | 22.72 | 22.72 | -0.09% | 7,204 |
| Aug 14, 2025 | 22.80 | 22.87 | 22.74 | 22.74 | 22.74 | -1.16% | 4,579 |
| Aug 13, 2025 | 22.79 | 23.50 | 22.27 | 23.00 | 23.00 | 2.72% | 19,498 |
| Aug 12, 2025 | 22.37 | 22.71 | 22.36 | 22.39 | 22.39 | 2.21% | 3,580 |
| Aug 11, 2025 | 22.13 | 22.43 | 21.91 | 21.91 | 21.91 | -0.15% | 3,331 |
| Aug 8, 2025 | 22.27 | 22.27 | 21.94 | 21.94 | 21.94 | -0.57% | 3,883 |
| Aug 7, 2025 | 22.11 | 22.13 | 22.07 | 22.07 | 22.07 | 1.18% | 2,447 |
| Aug 6, 2025 | 21.85 | 21.85 | 21.78 | 21.81 | 21.81 | 0.04% | 4,082 |
| Aug 5, 2025 | 21.76 | 21.80 | 21.75 | 21.80 | 21.80 | -0.05% | 2,825 |
| Aug 4, 2025 | 21.80 | 21.85 | 21.78 | 21.81 | 21.81 | 1.82% | 6,234 |
| Aug 1, 2025 | 21.48 | 21.53 | 21.40 | 21.42 | 21.42 | 1.13% | 6,840 |
| Jul 31, 2025 | 21.69 | 22.00 | 21.18 | 21.18 | 21.18 | -1.49% | 17,301 |
| Jul 30, 2025 | 21.95 | 22.39 | 21.49 | 21.50 | 21.50 | -0.28% | 7,797 |
| Jul 29, 2025 | 21.76 | 22.20 | 21.56 | 21.56 | 21.56 | -0.05% | 6,310 |
| Jul 28, 2025 | 22.43 | 22.43 | 21.56 | 21.57 | 21.57 | -3.61% | 5,090 |