UOLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.85	28.85	28.46	28.55	28.55	-1.79%	5,810
Sep 2, 2026	29.07	29.20	28.93	29.07	29.07	1.17%	4,069
Sep 1, 2026	28.82	28.85	28.73	28.73	28.73	1.06%	5,275
Aug 31, 2026	28.42	28.50	28.40	28.43	28.43	-1.50%	7,601
Aug 28, 2026	29.00	29.00	28.82	28.87	28.87	-1.06%	2,904
Aug 27, 2026	29.19	29.29	29.08	29.18	29.18	-0.88%	4,442
Aug 26, 2026	29.50	29.54	29.32	29.44	29.44	-2.76%	4,780
Aug 25, 2026	30.01	30.27	30.01	30.27	30.27	0.84%	2,755
Aug 24, 2026	29.96	30.02	29.95	30.02	30.02	-0.56%	3,050
Aug 21, 2026	30.13	30.19	30.01	30.19	30.19	0.77%	2,566
Aug 20, 2026	29.85	29.96	29.82	29.96	29.96	0.62%	5,965
Aug 19, 2026	29.75	29.81	29.73	29.78	29.78	3.28%	8,059
Aug 18, 2026	28.85	28.88	28.77	28.83	28.83	0.12%	5,720
Aug 17, 2026	28.80	28.83	28.73	28.80	28.80	-1.96%	3,328
Aug 14, 2026	29.59	29.59	29.12	29.37	29.37	-1.74%	3,867
Aug 13, 2026	29.87	29.96	29.85	29.89	29.89	-7.90%	3,274
Aug 12, 2026	31.79	32.46	30.62	32.46	32.46	4.51%	2,210
Aug 11, 2026	31.05	31.13	31.05	31.06	31.06	1.35%	2,470
Aug 10, 2026	31.20	31.40	30.50	30.64	30.64	-0.39%	4,963
Aug 7, 2026	31.15	31.16	30.76	30.76	30.76	0.29%	3,253
Aug 6, 2026	30.79	30.79	30.67	30.67	30.67	-1.16%	8,807
Aug 5, 2026	30.95	31.05	30.95	31.03	31.03	0.05%	4,904
Aug 4, 2026	31.01	31.02	31.00	31.02	31.02	0.83%	3,939
Aug 3, 2026	30.66	30.76	30.65	30.76	30.76	-0.08%	3,272
Jul 31, 2026	30.61	30.84	30.49	30.79	30.79	-0.13%	4,253
Jul 30, 2026	30.79	30.96	30.73	30.83	30.83	3.23%	5,235
Jul 29, 2026	29.78	29.86	29.63	29.86	29.86	2.30%	3,659
Jul 28, 2026	29.12	29.26	29.11	29.19	29.19	-0.73%	5,157
Jul 27, 2026	29.32	29.48	29.32	29.41	29.41	0.48%	5,341
Jul 24, 2026	29.06	29.27	29.06	29.27	29.27	-1.30%	9,195
Jul 23, 2026	29.71	29.83	29.65	29.65	29.65	-1.65%	8,974
Jul 22, 2026	30.15	30.21	30.10	30.15	30.15	0.86%	4,626
Jul 21, 2026	29.81	30.05	29.80	29.89	29.89	1.99%	7,072
Jul 20, 2026	29.34	29.34	29.25	29.31	29.31	-1.06%	13,175
Jul 17, 2026	29.68	29.76	29.62	29.62	29.62	-0.98%	8,211
Jul 16, 2026	29.97	29.99	29.84	29.91	29.91	1.02%	11,570
Jul 15, 2026	29.58	29.64	29.51	29.61	29.61	2.06%	5,724
Jul 14, 2026	29.09	29.14	28.98	29.01	29.01	-	6,362
Jul 13, 2026	29.13	29.13	28.93	29.01	29.01	-5.20%	9,076
Jul 10, 2026	30.51	30.67	30.51	30.60	30.60	2.32%	5,408
Jul 9, 2026	29.87	29.92	29.69	29.91	29.91	-0.17%	12,291
Jul 8, 2026	29.99	30.09	29.87	29.96	29.96	0.97%	11,029
Jul 7, 2026	29.60	29.75	29.60	29.67	29.67	-0.52%	8,234
Jul 6, 2026	29.74	29.93	29.74	29.83	29.83	2.35%	12,023
Jul 2, 2026	29.28	29.28	29.08	29.14	29.14	-0.73%	7,977
Jul 1, 2026	29.29	29.36	29.28	29.36	29.36	-0.39%	5,085
Jun 30, 2026	29.47	29.55	29.40	29.47	29.47	-1.57%	4,849
Jun 29, 2026	29.90	30.07	29.86	29.94	29.94	0.96%	12,547
Jun 26, 2026	29.71	29.77	29.58	29.66	29.66	-0.79%	8,667
Jun 25, 2026	29.77	29.89	29.73	29.89	29.89	-0.83%	7,723