United Overseas Bank Limited (UOVEF)
OTCMKTS
· Delayed Price · Currency is USD
28.20
0.00 (0.00%)
At close: Dec 4, 2024
United Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.78% | 300 |
| Nov 22, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.99% | 37,802 |
| Nov 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 15.25% | 114 |
| Nov 1, 2024 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | -5.60% | 381 |
| Oct 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 2,800 |
| Oct 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9.01% | 1,712 |
| Oct 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -9.58% | 553 |
| Sep 19, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 6.84% | 128 |
| Sep 13, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.86% | 161 |
| Sep 12, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | 144 |
| Sep 5, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | 225 |
| Aug 30, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -11.42% | 1,327 |
| Aug 29, 2024 | 22.88 | 25.40 | 22.88 | 25.40 | 25.40 | 7.58% | 587 |
| Aug 28, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 7.81% | 298 |
| Aug 6, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.24 | -5.81% | 336 |
| Aug 1, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.54 | 0.26% | 430 |
| Jul 30, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.49 | -3.37% | 138 |
| Jul 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.27 | -1.11% | 210 |
| Jul 22, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.53 | 2.80% | 683 |
| Jul 17, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 22.89 | -0.17% | 500 |
| Jul 5, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.93 | 4.09% | 100 |
| Jul 1, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.03 | - | 125 |
| Jun 25, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.03 | 1.78% | 437 |
| Jun 21, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.64 | 0.91% | 596 |
| Jun 20, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.45 | -2.30% | 199 |
| Jun 18, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 21.95 | 1.49% | 346 |
| Jun 17, 2024 | 22.37 | 22.86 | 22.31 | 22.31 | 21.63 | -0.16% | 881 |
| Jun 14, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.67 | 1.33% | 878 |
| May 8, 2024 | 21.87 | 22.05 | 21.87 | 22.05 | 21.38 | -2.43% | 1,163 |
| May 2, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.91 | 1.21% | 225 |
| Apr 29, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.65 | 0.02% | 209 |
| Apr 26, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.65 | 4.74% | 116 |
| Apr 16, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.67 | 0.40% | 117 |
| Apr 12, 2024 | 21.73 | 21.73 | 21.23 | 21.23 | 20.59 | -1.89% | 5,112 |
| Apr 5, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.98 | -1.12% | 266 |
| Apr 4, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.22 | -1.64% | 170 |
| Apr 3, 2024 | 21.87 | 22.25 | 21.87 | 22.25 | 21.57 | -0.26% | 1,185 |
| Apr 2, 2024 | 21.95 | 22.31 | 21.95 | 22.31 | 21.63 | 2.47% | 679 |
| Apr 1, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.11 | 0.23% | 324 |
| Mar 28, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.06 | -0.27% | 107 |
| Mar 27, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.12 | 1.06% | 1,006 |
| Mar 26, 2024 | 21.23 | 21.55 | 21.23 | 21.55 | 20.90 | 2.06% | 1,153,440 |
| Mar 25, 2024 | 21.00 | 21.35 | 21.00 | 21.11 | 20.47 | -0.98% | 852,123 |
| Mar 22, 2024 | 21.87 | 21.87 | 21.32 | 21.32 | 20.67 | -0.60% | 9,055 |
| Mar 21, 2024 | 21.43 | 22.13 | 21.43 | 21.45 | 20.80 | 0.82% | 1,226 |
| Mar 20, 2024 | 21.28 | 21.74 | 21.28 | 21.28 | 20.63 | -0.63% | 1,416 |
| Mar 19, 2024 | 21.84 | 21.84 | 21.38 | 21.41 | 20.76 | 0.47% | 2,566 |
| Mar 18, 2024 | 21.63 | 21.93 | 21.31 | 21.31 | 20.66 | 1.79% | 1,761 |
| Mar 15, 2024 | 22.00 | 22.27 | 20.94 | 20.94 | 20.30 | -4.02% | 1,925 |
| Mar 14, 2024 | 21.94 | 21.94 | 21.47 | 21.81 | 21.15 | 0.61% | 1,245 |
| Mar 13, 2024 | 21.47 | 21.68 | 21.27 | 21.68 | 21.02 | 4.04% | 1,285 |
| Mar 12, 2024 | 21.45 | 21.45 | 20.84 | 20.84 | 20.21 | -0.83% | 2,668 |
| Mar 11, 2024 | 21.53 | 21.54 | 21.01 | 21.01 | 20.38 | -0.06% | 1,989 |
| Mar 8, 2024 | 20.78 | 21.50 | 20.78 | 21.03 | 20.39 | 0.49% | 2,926 |
| Mar 7, 2024 | 21.55 | 21.56 | 20.92 | 20.92 | 20.29 | -2.49% | 1,283 |
| Mar 6, 2024 | 20.67 | 21.46 | 20.67 | 21.46 | 20.81 | 3.72% | 2,388 |
| Mar 5, 2024 | 21.25 | 21.25 | 20.69 | 20.69 | 20.06 | -2.94% | 1,444 |
| Mar 4, 2024 | 21.38 | 21.38 | 20.61 | 21.31 | 20.67 | -0.09% | 1,807 |
| Mar 1, 2024 | 21.27 | 21.33 | 20.62 | 21.33 | 20.69 | 2.74% | 3,000 |
| Feb 29, 2024 | 20.52 | 21.25 | 20.52 | 20.77 | 20.13 | 0.74% | 1,413 |
| Feb 28, 2024 | 20.37 | 21.25 | 20.37 | 20.61 | 19.99 | -3.19% | 2,490 |
| Feb 27, 2024 | 20.57 | 21.29 | 20.57 | 21.29 | 20.65 | 1.63% | 1,652 |
| Feb 26, 2024 | 21.38 | 21.38 | 20.66 | 20.95 | 20.31 | -0.38% | 3,218 |
| Feb 23, 2024 | 21.24 | 21.40 | 20.76 | 21.03 | 20.39 | -2.94% | 3,146 |
| Feb 22, 2024 | 21.67 | 21.67 | 20.90 | 21.67 | 21.01 | 1.39% | 4,049 |
| Feb 21, 2024 | 22.19 | 22.19 | 21.33 | 21.37 | 20.72 | -0.58% | 3,735 |
| Feb 20, 2024 | 22.29 | 22.29 | 21.24 | 21.49 | 20.84 | -2.28% | 3,925 |
| Feb 16, 2024 | 21.19 | 22.00 | 21.19 | 22.00 | 21.33 | 1.50% | 2,265 |
| Feb 15, 2024 | 21.66 | 21.67 | 21.06 | 21.67 | 21.01 | 3.17% | 19,610 |
| Feb 14, 2024 | 20.71 | 21.30 | 20.71 | 21.01 | 20.37 | -0.45% | 11,596 |
| Feb 13, 2024 | 21.12 | 21.12 | 20.66 | 21.10 | 20.46 | 2.22% | 4,585 |
| Feb 12, 2024 | 21.34 | 21.34 | 20.49 | 20.64 | 20.02 | -3.23% | 2,861 |
| Feb 9, 2024 | 20.49 | 21.33 | 20.48 | 21.33 | 20.68 | 3.05% | 1,450 |
| Feb 8, 2024 | 21.24 | 21.24 | 20.70 | 20.70 | 20.07 | -1.83% | 2,290 |
| Feb 7, 2024 | 21.46 | 21.46 | 21.09 | 21.09 | 20.45 | 1.94% | 1,077 |
| Feb 6, 2024 | 20.53 | 21.36 | 20.25 | 20.68 | 20.06 | -1.50% | 3,651 |
| Feb 5, 2024 | 21.50 | 21.50 | 20.46 | 21.00 | 20.36 | -2.81% | 3,874 |
| Feb 2, 2024 | 21.76 | 21.76 | 21.61 | 21.61 | 20.95 | 3.74% | 1,370 |
| Feb 1, 2024 | 20.73 | 21.57 | 20.73 | 20.83 | 20.20 | -0.47% | 3,795 |
| Jan 31, 2024 | 21.52 | 21.52 | 20.93 | 20.93 | 20.29 | 0.61% | 2,178 |
| Jan 30, 2024 | 21.75 | 21.75 | 20.79 | 20.80 | 20.17 | -1.49% | 2,124 |
| Jan 29, 2024 | 21.51 | 21.51 | 20.67 | 21.12 | 20.47 | 0.68% | 11,859 |
| Jan 26, 2024 | 21.57 | 21.57 | 20.78 | 20.97 | 20.34 | 0.97% | 6,248 |
| Jan 25, 2024 | 21.03 | 21.42 | 20.32 | 20.77 | 20.14 | 1.11% | 3,236 |
| Jan 24, 2024 | 20.89 | 21.21 | 20.50 | 20.54 | 19.92 | -3.02% | 342,862 |
| Jan 23, 2024 | 21.33 | 21.33 | 20.62 | 21.18 | 20.54 | 2.92% | 3,768 |
| Jan 22, 2024 | 21.23 | 21.23 | 20.54 | 20.58 | 19.96 | -2.22% | 31,854 |
| Jan 19, 2024 | 20.15 | 21.18 | 20.15 | 21.05 | 20.41 | 2.94% | 12,736 |
| Jan 18, 2024 | 21.26 | 21.26 | 20.32 | 20.45 | 19.83 | -1.65% | 18,339 |
| Jan 17, 2024 | 20.43 | 20.79 | 20.43 | 20.79 | 20.16 | -0.31% | 3,611 |
| Jan 16, 2024 | 21.18 | 21.36 | 20.70 | 20.86 | 20.22 | -0.52% | 37,905 |
| Jan 12, 2024 | 21.71 | 21.71 | 20.88 | 20.96 | 20.33 | -0.39% | 18,666 |
| Jan 11, 2024 | 21.69 | 21.77 | 21.05 | 21.05 | 20.41 | 0.36% | 18,984 |
| Jan 10, 2024 | 21.48 | 21.49 | 20.97 | 20.97 | 20.33 | -1.35% | 2,302 |
| Jan 9, 2024 | 21.67 | 21.67 | 21.20 | 21.26 | 20.61 | -1.66% | 2,188 |
| Jan 8, 2024 | 22.06 | 22.06 | 21.08 | 21.62 | 20.96 | 2.58% | 59,943 |
| Jan 5, 2024 | 22.00 | 22.00 | 21.07 | 21.07 | 20.43 | -1.20% | 44,003 |
| Jan 4, 2024 | 21.52 | 21.52 | 20.93 | 21.33 | 20.68 | 1.57% | 13,681 |
| Jan 3, 2024 | 21.52 | 21.52 | 20.99 | 21.00 | 20.36 | -1.09% | 10,137 |
| Jan 2, 2024 | 21.83 | 21.85 | 21.23 | 21.23 | 20.59 | -1.94% | 47,644 |