UOL Group Limited (UOLGY)
OTCMKTS · Delayed Price · Currency is USD
22.38
+0.38 (1.72%)
Jul 25, 2025, 3:55 PM EDT

UOL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202522.7623.3521.6522.0022.00-0.45%4,680
Jul 23, 202521.9322.1021.7622.1022.101.33%4,652
Jul 22, 202521.9121.9121.5921.8121.811.96%5,359
Jul 21, 202521.4021.4621.3121.3921.390.37%6,699
Jul 18, 202521.2721.3221.1621.3121.310.06%5,235
Jul 17, 202521.1221.3021.1221.3021.300.09%4,773
Jul 16, 202521.2221.3721.2221.2821.281.65%8,068
Jul 15, 202521.0021.0020.9320.9420.94-1.99%6,614
Jul 14, 202521.5021.5021.3221.3621.362.94%8,099
Jul 11, 202521.0121.0120.6920.7520.75-8,886
Jul 10, 202520.7320.7520.7220.7520.750.68%4,695
Jul 9, 202520.6020.6120.5520.6120.613.57%5,798
Jul 8, 202519.9119.9119.9019.9019.90-0.75%3,799
Jul 7, 202520.0020.0519.9020.0520.05-3.37%3,616
Jul 3, 202520.4920.7520.3020.7520.75-1.05%2,867
Jul 2, 202520.9421.1820.8620.9720.976.69%84,649
Jul 1, 202519.9420.8219.6619.6619.660.59%8,216
Jun 30, 202519.6319.6319.4719.5419.542.16%3,743
Jun 27, 202519.7519.7519.1019.1319.13-2.81%5,693
Jun 26, 202519.4319.9719.4319.6819.683.52%3,054
Jun 25, 202519.4419.9819.0119.0119.01-0.86%4,206
Jun 24, 202519.5819.9718.9119.1819.183.82%4,142
Jun 23, 202518.4018.4718.3918.4718.471.04%5,694
Jun 20, 202518.2318.2918.2318.2818.28-2.04%3,993
Jun 18, 202518.2918.6618.1418.6618.660.43%8,006
Jun 17, 202518.7518.8618.5818.5818.580.54%184,954
Jun 16, 202519.2719.4918.4818.4818.48-5.18%104,438
Jun 13, 202519.2819.5018.9819.4919.49-0.76%5,788
Jun 12, 202519.6319.6418.9319.6419.641.71%5,333
Jun 11, 202519.3919.4019.2219.3119.310.31%3,671
Jun 10, 202519.4019.7219.2419.2519.25-1.89%11,190
Jun 9, 202519.3419.6219.0019.6219.62-0.07%5,303
Jun 6, 202519.6420.0019.1319.6319.633.49%6,680
Jun 5, 202518.9019.5618.9018.9718.97-4.91%3,029
Jun 4, 202519.3020.0018.7419.9519.959.11%6,887
Jun 3, 202519.5019.5018.2918.2918.292.09%4,227
Jun 2, 202519.3919.3917.8917.9117.911.02%19,584
May 30, 202518.4218.4217.7317.7317.73-0.56%4,076
May 29, 202518.8318.8317.7017.8317.83-6.16%7,077
May 28, 202518.4719.0017.9019.0019.002.70%6,307
May 27, 202518.0018.6817.9818.5018.501.76%3,313
May 23, 202518.5718.9918.0118.1818.18-4.27%7,935
May 22, 202518.5818.9918.0118.9918.995.24%11,753
May 21, 202518.6318.8818.0018.0518.051.38%7,549
May 20, 202517.9818.2517.8017.8017.80-2.47%5,194
May 19, 202518.0918.2517.9818.2518.251.39%7,940
May 16, 202518.0018.2517.8018.0018.001.41%4,631
May 15, 202517.8018.0017.6617.7517.750.17%6,885
May 14, 202518.4118.7617.7217.7217.72-5.14%7,733
May 13, 202518.2418.8517.7518.6818.683.19%21,195