Skip to main content
logo
UOL Group Limited (UOLGY)
OTCMKTS · Delayed Price · Currency is USD
31.33
+0.36 (1.16%)
Jan 16, 2026, 4:00 PM EST

UOL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202631.6832.2131.2231.3331.331.17%7,727
Jan 15, 202630.8931.4730.8930.9730.972.81%27,014
Jan 14, 202630.2130.2130.1230.1230.120.98%6,311
Jan 13, 202629.9429.9529.8329.8329.830.98%14,488
Jan 12, 202629.5229.5429.4829.5429.540.96%7,563
Jan 9, 202629.1529.2629.1129.2629.261.25%5,638
Jan 8, 202629.0729.0728.8728.9028.900.94%5,844
Jan 7, 202629.1129.4928.5428.6328.632.80%12,406
Jan 6, 202627.8727.9727.7927.8527.85-0.27%12,745
Jan 5, 202627.3428.0427.3427.9327.932.74%4,926
Jan 2, 202627.6128.0627.1527.1827.18-0.18%6,466
Dec 31, 202527.5327.8827.2327.2327.230.11%11,727
Dec 30, 202529.2529.2527.2027.2027.200.35%4,410
Dec 29, 202527.5527.7727.0627.1127.11-0.35%5,158
Dec 26, 202528.5429.2927.2027.2027.20-0.51%25,127
Dec 24, 202527.9628.7427.3427.3427.34-0.58%5,746
Dec 23, 202527.9728.2327.4827.5027.50-6,932
Dec 22, 202527.5527.8827.4027.5027.501.55%12,250
Dec 19, 202527.3927.7827.0627.0827.082.00%6,786
Dec 18, 202527.0827.3926.4626.5526.55-3.31%4,759
Dec 17, 202527.1627.4626.9727.4627.463.51%8,211
Dec 16, 202526.8427.1926.3026.5326.531.18%5,306
Dec 15, 202526.6826.9426.2126.2226.22-0.30%7,967
Dec 12, 202526.2426.4026.2426.3026.300.23%12,117
Dec 11, 202526.1926.2426.1026.2426.241.33%3,446
Dec 10, 202526.1426.2025.9025.9025.90-2.19%9,554
Dec 9, 202526.6226.7026.3026.4826.48-6,186
Dec 8, 202527.0927.4626.4526.4726.47-0.62%5,031
Dec 5, 202527.2727.6426.6426.6426.640.06%6,343
Dec 4, 202526.8427.2326.6326.6326.63-0.90%5,983
Dec 3, 202527.4827.4826.8526.8726.870.09%4,213
Dec 2, 202527.2527.6526.8526.8526.850.80%4,026
Dec 1, 202526.6426.6426.4926.6326.630.50%12,541
Nov 28, 202526.5627.0826.5026.5026.50-0.56%2,519
Nov 26, 202527.3427.3426.6526.6526.651.76%4,099
Nov 25, 202526.4026.6826.1926.1926.19-0.91%3,721
Nov 24, 202526.8327.0926.4226.4326.43-0.28%4,162
Nov 21, 202526.6226.9726.4926.5126.51-1.14%3,326
Nov 20, 202526.9027.4026.8026.8126.811.21%4,755
Nov 19, 202527.2527.6526.3026.4926.49-2.43%31,595
Nov 18, 202526.9227.1526.5827.1527.150.67%3,715
Nov 17, 202527.0227.0226.9726.9726.970.67%2,513
Nov 14, 202527.2127.2226.7526.7926.79-2.50%2,866
Nov 13, 202527.4827.8526.8227.4827.481.35%6,057
Nov 12, 202526.8427.1126.7427.1127.112.98%4,164
Nov 11, 202526.2526.5026.0026.3326.334.84%16,311
Nov 10, 202526.1126.7025.1125.1125.110.16%16,908
Nov 7, 202525.0525.2025.0025.0725.071.05%5,267
Nov 6, 202525.0425.4524.8124.8124.81-2.09%5,419
Nov 5, 202525.0225.3424.8925.3425.342.43%5,217