UOL Group Limited (UOLGY)
OTCMKTS
· Delayed Price · Currency is USD
18.00
+0.25 (1.41%)
May 16, 2025, 4:00 PM EDT
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 17.26 | 17.33 | 17.19 | 17.32 | 16.82 | 2.30% | 8,763 |
| Apr 16, 2025 | 16.17 | 17.00 | 16.17 | 16.93 | 16.44 | -0.06% | 7,358 |
| Apr 15, 2025 | 17.01 | 17.03 | 16.94 | 16.94 | 16.45 | -0.12% | 4,120 |
| Apr 14, 2025 | 16.87 | 16.96 | 16.78 | 16.96 | 16.47 | 0.95% | 10,613 |
| Apr 11, 2025 | 16.79 | 16.94 | 16.79 | 16.80 | 16.32 | 0.04% | 6,329 |
| Apr 10, 2025 | 16.80 | 18.00 | 16.59 | 16.79 | 16.31 | -1.54% | 18,046 |
| Apr 9, 2025 | 17.29 | 17.30 | 16.73 | 17.06 | 16.56 | 3.87% | 5,135 |
| Apr 8, 2025 | 17.19 | 17.26 | 16.40 | 16.42 | 15.95 | -3.84% | 36,745 |
| Apr 7, 2025 | 17.25 | 17.60 | 16.52 | 17.08 | 16.58 | -2.81% | 40,421 |
| Apr 4, 2025 | 16.89 | 17.88 | 16.89 | 17.57 | 17.06 | -2.12% | 8,038 |
| Apr 3, 2025 | 17.64 | 17.95 | 17.53 | 17.95 | 17.43 | 3.43% | 6,311 |
| Apr 2, 2025 | 17.29 | 17.36 | 17.29 | 17.36 | 16.86 | -1.07% | 5,589 |
| Apr 1, 2025 | 17.47 | 17.64 | 17.47 | 17.54 | 17.04 | -1.50% | 10,189 |
| Mar 31, 2025 | 18.38 | 18.38 | 17.81 | 17.81 | 17.30 | -0.27% | 6,829 |
| Mar 28, 2025 | 17.87 | 18.19 | 17.86 | 17.86 | 17.34 | 0.73% | 3,492 |
| Mar 27, 2025 | 17.72 | 18.85 | 17.65 | 17.73 | 17.22 | 0.65% | 18,986 |
| Mar 26, 2025 | 18.65 | 18.65 | 17.45 | 17.62 | 17.11 | -1.09% | 5,006 |
| Mar 25, 2025 | 17.71 | 18.01 | 17.42 | 17.81 | 17.30 | 1.78% | 13,012 |
| Mar 24, 2025 | 17.82 | 18.05 | 17.40 | 17.50 | 17.00 | 0.06% | 6,482 |
| Mar 21, 2025 | 18.37 | 18.70 | 17.35 | 17.49 | 16.99 | 0.14% | 5,480 |
| Mar 20, 2025 | 17.37 | 17.54 | 17.37 | 17.47 | 16.96 | -0.54% | 7,792 |
| Mar 19, 2025 | 17.54 | 17.62 | 17.50 | 17.56 | 17.05 | -0.51% | 5,648 |
| Mar 18, 2025 | 17.59 | 18.22 | 17.57 | 17.65 | 17.14 | -0.51% | 7,794 |
| Mar 17, 2025 | 18.09 | 18.36 | 17.74 | 17.74 | 17.23 | 1.72% | 22,010 |
| Mar 14, 2025 | 18.00 | 18.49 | 17.44 | 17.44 | 16.94 | -5.33% | 7,850 |
| Mar 13, 2025 | 17.85 | 18.45 | 17.28 | 18.42 | 17.89 | 4.19% | 6,080 |
| Mar 12, 2025 | 17.38 | 17.68 | 17.38 | 17.68 | 17.17 | 0.97% | 5,559 |
| Mar 11, 2025 | 17.60 | 18.50 | 17.37 | 17.51 | 17.01 | -1.79% | 22,497 |
| Mar 10, 2025 | 18.49 | 18.49 | 17.67 | 17.83 | 17.32 | -2.31% | 17,928 |
| Mar 7, 2025 | 18.36 | 18.36 | 17.46 | 18.25 | 17.73 | 6.48% | 8,103 |