United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	27.80	27.80	27.80	27.80	27.80	1.65%	200
Sep 4, 2025	27.35	27.35	27.35	27.35	27.35	3.72%	136
Aug 25, 2025	26.37	26.37	26.37	26.37	26.37	-6.79%	502
Aug 20, 2025	28.29	28.29	28.29	28.29	28.29	4.20%	148
Aug 7, 2025	27.15	27.15	27.15	27.15	26.29	-3.80%	803
Aug 4, 2025	28.22	28.22	28.22	28.22	27.33	3.00%	60,117
Jul 31, 2025	27.40	27.40	27.40	27.40	26.54	-4.61%	300
Jul 28, 2025	28.73	28.73	28.73	28.73	27.82	-5.63%	150
Jul 23, 2025	29.15	30.44	29.15	30.44	29.48	0.66%	1,390
Jul 21, 2025	30.24	30.24	30.24	30.24	29.29	1.31%	362
Jul 17, 2025	29.85	29.85	29.85	29.85	28.91	4.59%	136
Jul 9, 2025	28.54	28.54	28.54	28.54	27.64	0.67%	1,300
Jul 1, 2025	28.35	28.93	28.00	28.35	27.46	3.24%	4,043
Jun 24, 2025	27.46	27.46	27.46	27.46	26.59	2.04%	100
Jun 23, 2025	26.91	26.91	26.91	26.91	26.06	3.30%	4,745
Jun 18, 2025	25.35	26.05	25.35	26.05	25.23	-4.23%	696
Jun 13, 2025	27.20	27.20	27.20	27.20	26.34	0.79%	2,809
Jun 11, 2025	26.99	26.99	26.99	26.99	26.14	-1.63%	973
Jun 10, 2025	27.44	27.44	27.44	27.44	26.57	-1.23%	2,033
Jun 9, 2025	27.78	27.78	27.78	27.78	26.90	-0.24%	70,157
Jun 5, 2025	27.85	27.85	27.85	27.85	26.97	3.63%	253
Jun 3, 2025	26.87	26.87	26.87	26.87	26.02	-4.67%	900
May 29, 2025	28.19	28.19	28.19	28.19	27.30	2.20%	230
May 27, 2025	27.58	27.58	27.58	27.58	26.71	0.29%	114
May 12, 2025	27.50	27.50	27.50	27.50	26.63	14.11%	175
Apr 15, 2025	24.10	24.10	24.10	24.10	22.48	-10.70%	460