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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 22.76 | 23.35 | 21.65 | 22.00 | 22.00 | -0.45% | 4,680 |
Jul 23, 2025 | 21.93 | 22.10 | 21.76 | 22.10 | 22.10 | 1.33% | 4,652 |
Jul 22, 2025 | 21.91 | 21.91 | 21.59 | 21.81 | 21.81 | 1.96% | 5,359 |
Jul 21, 2025 | 21.40 | 21.46 | 21.31 | 21.39 | 21.39 | 0.37% | 6,699 |
Jul 18, 2025 | 21.27 | 21.32 | 21.16 | 21.31 | 21.31 | 0.06% | 5,235 |
Jul 17, 2025 | 21.12 | 21.30 | 21.12 | 21.30 | 21.30 | 0.09% | 4,773 |
Jul 16, 2025 | 21.22 | 21.37 | 21.22 | 21.28 | 21.28 | 1.65% | 8,068 |
Jul 15, 2025 | 21.00 | 21.00 | 20.93 | 20.94 | 20.94 | -1.99% | 6,614 |
Jul 14, 2025 | 21.50 | 21.50 | 21.32 | 21.36 | 21.36 | 2.94% | 8,099 |
Jul 11, 2025 | 21.01 | 21.01 | 20.69 | 20.75 | 20.75 | - | 8,886 |
Jul 10, 2025 | 20.73 | 20.75 | 20.72 | 20.75 | 20.75 | 0.68% | 4,695 |
Jul 9, 2025 | 20.60 | 20.61 | 20.55 | 20.61 | 20.61 | 3.57% | 5,798 |
Jul 8, 2025 | 19.91 | 19.91 | 19.90 | 19.90 | 19.90 | -0.75% | 3,799 |
Jul 7, 2025 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | -3.37% | 3,616 |
Jul 3, 2025 | 20.49 | 20.75 | 20.30 | 20.75 | 20.75 | -1.05% | 2,867 |
Jul 2, 2025 | 20.94 | 21.18 | 20.86 | 20.97 | 20.97 | 6.69% | 84,649 |
Jul 1, 2025 | 19.94 | 20.82 | 19.66 | 19.66 | 19.66 | 0.59% | 8,216 |
Jun 30, 2025 | 19.63 | 19.63 | 19.47 | 19.54 | 19.54 | 2.16% | 3,743 |
Jun 27, 2025 | 19.75 | 19.75 | 19.10 | 19.13 | 19.13 | -2.81% | 5,693 |
Jun 26, 2025 | 19.43 | 19.97 | 19.43 | 19.68 | 19.68 | 3.52% | 3,054 |
Jun 25, 2025 | 19.44 | 19.98 | 19.01 | 19.01 | 19.01 | -0.86% | 4,206 |
Jun 24, 2025 | 19.58 | 19.97 | 18.91 | 19.18 | 19.18 | 3.82% | 4,142 |
Jun 23, 2025 | 18.40 | 18.47 | 18.39 | 18.47 | 18.47 | 1.04% | 5,694 |
Jun 20, 2025 | 18.23 | 18.29 | 18.23 | 18.28 | 18.28 | -2.04% | 3,993 |
Jun 18, 2025 | 18.29 | 18.66 | 18.14 | 18.66 | 18.66 | 0.43% | 8,006 |
Jun 17, 2025 | 18.75 | 18.86 | 18.58 | 18.58 | 18.58 | 0.54% | 184,954 |
Jun 16, 2025 | 19.27 | 19.49 | 18.48 | 18.48 | 18.48 | -5.18% | 104,438 |
Jun 13, 2025 | 19.28 | 19.50 | 18.98 | 19.49 | 19.49 | -0.76% | 5,788 |
Jun 12, 2025 | 19.63 | 19.64 | 18.93 | 19.64 | 19.64 | 1.71% | 5,333 |
Jun 11, 2025 | 19.39 | 19.40 | 19.22 | 19.31 | 19.31 | 0.31% | 3,671 |
Jun 10, 2025 | 19.40 | 19.72 | 19.24 | 19.25 | 19.25 | -1.89% | 11,190 |
Jun 9, 2025 | 19.34 | 19.62 | 19.00 | 19.62 | 19.62 | -0.07% | 5,303 |
Jun 6, 2025 | 19.64 | 20.00 | 19.13 | 19.63 | 19.63 | 3.49% | 6,680 |
Jun 5, 2025 | 18.90 | 19.56 | 18.90 | 18.97 | 18.97 | -4.91% | 3,029 |
Jun 4, 2025 | 19.30 | 20.00 | 18.74 | 19.95 | 19.95 | 9.11% | 6,887 |
Jun 3, 2025 | 19.50 | 19.50 | 18.29 | 18.29 | 18.29 | 2.09% | 4,227 |
Jun 2, 2025 | 19.39 | 19.39 | 17.89 | 17.91 | 17.91 | 1.02% | 19,584 |
May 30, 2025 | 18.42 | 18.42 | 17.73 | 17.73 | 17.73 | -0.56% | 4,076 |
May 29, 2025 | 18.83 | 18.83 | 17.70 | 17.83 | 17.83 | -6.16% | 7,077 |
May 28, 2025 | 18.47 | 19.00 | 17.90 | 19.00 | 19.00 | 2.70% | 6,307 |
May 27, 2025 | 18.00 | 18.68 | 17.98 | 18.50 | 18.50 | 1.76% | 3,313 |
May 23, 2025 | 18.57 | 18.99 | 18.01 | 18.18 | 18.18 | -4.27% | 7,935 |
May 22, 2025 | 18.58 | 18.99 | 18.01 | 18.99 | 18.99 | 5.24% | 11,753 |
May 21, 2025 | 18.63 | 18.88 | 18.00 | 18.05 | 18.05 | 1.38% | 7,549 |
May 20, 2025 | 17.98 | 18.25 | 17.80 | 17.80 | 17.80 | -2.47% | 5,194 |
May 19, 2025 | 18.09 | 18.25 | 17.98 | 18.25 | 18.25 | 1.39% | 7,940 |
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 |