UOLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	32.27	32.27	32.27	32.27	-	0.69%	-
May 11, 2026	32.24	32.30	32.04	32.05	32.05	-2.44%	9,006
May 8, 2026	32.86	32.96	32.78	32.85	32.85	-1.38%	9,435
May 7, 2026	33.70	33.70	33.31	33.31	33.31	1.40%	6,726
May 6, 2026	33.00	34.60	31.86	32.85	32.85	2.34%	132,561
May 5, 2026	34.23	35.81	30.14	32.10	31.34	-4.78%	90,476
May 4, 2026	34.58	35.68	33.58	33.71	32.91	-0.03%	10,002
May 1, 2026	34.31	34.84	33.71	33.72	32.92	-0.62%	6,468
Apr 30, 2026	34.01	35.76	33.56	33.93	33.13	-5.28%	14,724
Apr 29, 2026	34.70	35.82	34.00	35.82	34.97	6.83%	5,916
Apr 28, 2026	33.63	34.55	33.18	33.53	32.74	-1.63%	19,958
Apr 27, 2026	34.36	35.04	33.61	34.09	33.28	1.29%	6,604
Apr 24, 2026	34.77	34.77	33.64	33.65	32.86	0.27%	8,689
Apr 23, 2026	34.26	34.85	33.56	33.56	32.77	-2.06%	6,925
Apr 22, 2026	34.76	34.76	34.27	34.27	33.46	1.77%	3,519
Apr 21, 2026	34.05	34.20	33.67	33.67	32.87	-1.74%	4,492
Apr 20, 2026	34.44	34.44	34.08	34.27	33.46	5.92%	11,815
Apr 17, 2026	32.45	32.73	32.22	32.35	31.59	0.84%	8,469
Apr 16, 2026	32.61	33.24	32.08	32.08	31.32	-1.35%	5,408
Apr 15, 2026	32.89	32.91	32.34	32.52	31.75	-	15,383
Apr 14, 2026	32.46	32.52	32.37	32.52	31.75	2.60%	5,854
Apr 13, 2026	31.58	31.89	31.50	31.70	30.95	-0.08%	8,655
Apr 10, 2026	31.74	31.85	31.72	31.72	30.97	-0.13%	7,679
Apr 9, 2026	31.73	32.01	31.68	31.76	31.01	-0.99%	5,664
Apr 8, 2026	32.29	32.53	32.08	32.08	31.32	2.72%	4,943
Apr 7, 2026	30.50	31.83	30.50	31.23	30.49	1.30%	7,332
Apr 6, 2026	30.98	31.11	30.67	30.83	30.10	1.62%	6,983
Apr 2, 2026	29.95	30.34	29.95	30.34	29.62	-2.60%	7,736
Apr 1, 2026	32.13	33.14	31.08	31.15	30.41	1.88%	5,908
Mar 31, 2026	30.40	31.20	30.40	30.57	29.85	0.51%	28,707
Mar 30, 2026	30.99	31.61	30.42	30.42	29.70	1.91%	7,396
Mar 27, 2026	30.08	30.35	29.79	29.85	29.14	-0.03%	5,749
Mar 26, 2026	30.43	31.02	29.76	29.86	29.15	-2.64%	6,551
Mar 25, 2026	31.38	31.77	30.62	30.67	29.95	1.09%	6,586
Mar 24, 2026	31.13	31.45	30.34	30.34	29.62	-0.52%	6,330
Mar 23, 2026	30.14	30.51	30.14	30.50	29.78	-0.75%	10,192
Mar 20, 2026	31.03	31.03	30.73	30.73	30.00	-2.26%	7,042
Mar 19, 2026	31.24	31.46	31.17	31.44	30.70	-0.29%	7,045
Mar 18, 2026	31.80	32.17	31.53	31.53	30.79	2.37%	17,614
Mar 17, 2026	31.18	31.18	30.60	30.80	30.07	0.32%	18,704
Mar 16, 2026	30.94	31.17	30.56	30.70	29.98	-4.08%	11,506
Mar 13, 2026	33.30	33.95	32.01	32.01	31.25	-1.26%	9,233
Mar 12, 2026	32.42	34.30	32.42	32.42	31.65	-3.27%	6,874
Mar 11, 2026	35.48	35.48	33.52	33.52	32.72	-0.19%	5,959
Mar 10, 2026	33.50	33.78	33.50	33.58	32.79	2.28%	21,627
Mar 9, 2026	32.88	32.90	32.59	32.83	32.05	-2.40%	10,949
Mar 6, 2026	33.83	34.04	33.61	33.64	32.84	-1.74%	5,034
Mar 5, 2026	34.40	34.40	34.23	34.23	33.42	1.70%	11,037
Mar 4, 2026	33.42	33.66	33.42	33.66	32.86	-1.88%	6,813
Mar 3, 2026	34.12	34.70	34.09	34.31	33.49	-0.51%	12,665