UOL Group Limited (UOLGY)
OTCMKTS · Delayed Price · Currency is USD
26.48
0.00 (0.00%)
Dec 9, 2025, 3:58 PM EST
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 26.62 | 26.70 | 26.30 | 26.48 | 26.48 | - | 6,186 |
| Dec 8, 2025 | 27.09 | 27.46 | 26.45 | 26.47 | 26.47 | -0.62% | 5,031 |
| Dec 5, 2025 | 27.27 | 27.64 | 26.64 | 26.64 | 26.64 | 0.06% | 6,343 |
| Dec 4, 2025 | 26.84 | 27.23 | 26.63 | 26.63 | 26.63 | -0.90% | 5,983 |
| Dec 3, 2025 | 27.48 | 27.48 | 26.85 | 26.87 | 26.87 | 0.09% | 4,213 |
| Dec 2, 2025 | 27.25 | 27.65 | 26.85 | 26.85 | 26.85 | 0.80% | 4,026 |
| Dec 1, 2025 | 26.64 | 26.64 | 26.49 | 26.63 | 26.63 | 0.50% | 12,541 |
| Nov 28, 2025 | 26.56 | 27.08 | 26.50 | 26.50 | 26.50 | -0.56% | 2,519 |
| Nov 26, 2025 | 27.34 | 27.34 | 26.65 | 26.65 | 26.65 | 1.76% | 4,099 |
| Nov 25, 2025 | 26.40 | 26.68 | 26.19 | 26.19 | 26.19 | -0.91% | 3,721 |
| Nov 24, 2025 | 26.83 | 27.09 | 26.42 | 26.43 | 26.43 | -0.28% | 4,162 |
| Nov 21, 2025 | 26.62 | 26.97 | 26.49 | 26.51 | 26.51 | -1.14% | 3,326 |
| Nov 20, 2025 | 26.90 | 27.40 | 26.80 | 26.81 | 26.81 | 1.21% | 4,755 |
| Nov 19, 2025 | 27.25 | 27.65 | 26.30 | 26.49 | 26.49 | -2.43% | 31,595 |
| Nov 18, 2025 | 26.92 | 27.15 | 26.58 | 27.15 | 27.15 | 0.67% | 3,715 |
| Nov 17, 2025 | 27.02 | 27.02 | 26.97 | 26.97 | 26.97 | 0.67% | 2,513 |
| Nov 14, 2025 | 27.21 | 27.22 | 26.75 | 26.79 | 26.79 | -2.50% | 2,866 |
| Nov 13, 2025 | 27.48 | 27.85 | 26.82 | 27.48 | 27.48 | 1.35% | 6,057 |
| Nov 12, 2025 | 26.84 | 27.11 | 26.74 | 27.11 | 27.11 | 2.98% | 4,164 |
| Nov 11, 2025 | 26.25 | 26.50 | 26.00 | 26.33 | 26.33 | 4.84% | 16,311 |
| Nov 10, 2025 | 26.11 | 26.70 | 25.11 | 25.11 | 25.11 | 0.16% | 16,908 |
| Nov 7, 2025 | 25.05 | 25.20 | 25.00 | 25.07 | 25.07 | 1.05% | 5,267 |
| Nov 6, 2025 | 25.04 | 25.45 | 24.81 | 24.81 | 24.81 | -2.09% | 5,419 |
| Nov 5, 2025 | 25.02 | 25.34 | 24.89 | 25.34 | 25.34 | 2.43% | 5,217 |
| Nov 4, 2025 | 25.09 | 25.09 | 24.62 | 24.74 | 24.74 | 0.16% | 6,951 |
| Nov 3, 2025 | 24.86 | 24.93 | 24.65 | 24.70 | 24.70 | -0.11% | 6,898 |
| Oct 31, 2025 | 24.59 | 24.89 | 24.53 | 24.73 | 24.73 | 0.43% | 11,520 |
| Oct 30, 2025 | 25.15 | 25.47 | 24.62 | 24.62 | 24.62 | -1.87% | 4,332 |
| Oct 29, 2025 | 25.35 | 26.02 | 25.09 | 25.09 | 25.09 | -2.45% | 4,308 |
| Oct 28, 2025 | 25.21 | 27.25 | 25.21 | 25.72 | 25.72 | 0.51% | 5,120 |
| Oct 27, 2025 | 25.84 | 25.84 | 25.59 | 25.59 | 25.59 | 0.53% | 6,407 |
| Oct 24, 2025 | 25.70 | 25.70 | 25.42 | 25.46 | 25.46 | 0.40% | 20,684 |
| Oct 23, 2025 | 25.32 | 25.35 | 25.31 | 25.35 | 25.35 | 1.57% | 4,676 |
| Oct 22, 2025 | 24.96 | 24.99 | 24.91 | 24.96 | 24.96 | 1.90% | 4,770 |
| Oct 21, 2025 | 24.58 | 24.58 | 24.50 | 24.50 | 24.50 | 0.11% | 8,556 |
| Oct 20, 2025 | 24.55 | 24.55 | 24.47 | 24.47 | 24.47 | 0.62% | 6,801 |
| Oct 17, 2025 | 24.33 | 24.42 | 24.30 | 24.32 | 24.32 | -2.81% | 5,826 |
| Oct 16, 2025 | 24.85 | 25.86 | 24.77 | 25.02 | 25.02 | 1.76% | 27,867 |
| Oct 15, 2025 | 25.00 | 25.99 | 24.58 | 24.59 | 24.59 | -1.17% | 7,503 |
| Oct 14, 2025 | 25.66 | 25.66 | 24.88 | 24.88 | 24.88 | -1.19% | 5,089 |
| Oct 13, 2025 | 25.02 | 25.83 | 25.02 | 25.18 | 25.18 | 2.07% | 4,378 |
| Oct 10, 2025 | 24.64 | 24.67 | 24.59 | 24.67 | 24.67 | 0.73% | 9,294 |
| Oct 9, 2025 | 24.70 | 25.24 | 24.40 | 24.49 | 24.49 | -1.33% | 13,207 |
| Oct 8, 2025 | 25.16 | 25.65 | 24.82 | 24.82 | 24.82 | 0.24% | 5,597 |
| Oct 7, 2025 | 25.40 | 25.78 | 24.74 | 24.76 | 24.76 | -0.04% | 6,033 |
| Oct 6, 2025 | 25.57 | 25.57 | 24.77 | 24.77 | 24.77 | -0.64% | 3,747 |
| 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 |