United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	60.70	61.30	60.49	60.75	60.75	-0.11%	54,017
Feb 17, 2026	59.26	61.85	59.26	60.82	60.82	-0.38%	63,593
Feb 13, 2026	60.88	61.10	60.74	61.05	61.05	-1.74%	46,244
Feb 12, 2026	64.52	64.52	61.81	62.13	62.13	1.27%	49,063
Feb 11, 2026	59.26	61.50	59.26	61.35	61.35	0.02%	78,600
Feb 10, 2026	61.40	61.53	61.26	61.34	61.34	0.21%	62,164
Feb 9, 2026	62.93	62.93	61.00	61.21	61.21	0.81%	37,476
Feb 6, 2026	60.36	60.73	60.36	60.72	60.72	0.80%	171,074
Feb 5, 2026	60.46	60.48	59.81	60.24	60.24	-0.20%	184,045
Feb 4, 2026	60.26	60.61	60.18	60.36	60.36	0.16%	43,266
Feb 3, 2026	60.06	60.33	60.05	60.27	60.27	-0.19%	53,223
Feb 2, 2026	60.30	60.43	60.08	60.38	60.38	0.63%	242,944
Jan 30, 2026	62.56	62.56	58.36	60.00	60.00	-1.61%	71,931
Jan 29, 2026	61.75	61.75	60.66	60.98	60.98	-0.67%	57,231
Jan 28, 2026	61.06	61.40	60.95	61.39	61.39	0.85%	171,929
Jan 27, 2026	60.56	60.98	60.55	60.87	60.87	0.40%	285,329
Jan 26, 2026	61.56	61.61	60.45	60.63	60.63	-2.21%	42,483
Jan 23, 2026	60.00	62.02	60.00	62.00	62.00	5.54%	148,370
Jan 22, 2026	57.50	58.86	57.50	58.75	58.75	2.84%	63,743
Jan 21, 2026	57.20	59.20	56.96	57.12	57.12	0.19%	168,847
Jan 20, 2026	56.68	57.22	55.76	57.01	57.01	0.90%	96,864
Jan 16, 2026	56.94	57.00	56.28	56.50	56.50	0.12%	367,450
Jan 15, 2026	56.44	56.60	56.33	56.43	56.43	-0.23%	276,214
Jan 14, 2026	56.75	57.50	55.51	56.56	56.56	0.98%	35,151
Jan 13, 2026	54.13	58.24	54.13	56.01	56.01	-0.62%	102,275
Jan 12, 2026	56.35	56.46	56.07	56.36	56.36	0.79%	312,604
Jan 9, 2026	55.64	56.05	55.64	55.92	55.92	-0.32%	136,331
Jan 8, 2026	55.64	56.10	55.64	56.10	56.10	0.07%	103,151
Jan 7, 2026	56.10	56.17	55.99	56.06	56.06	0.09%	114,442
Jan 6, 2026	55.64	56.49	55.64	56.01	56.01	0.83%	185,655
Jan 5, 2026	55.36	55.64	55.31	55.55	55.55	1.12%	121,185
Jan 2, 2026	53.81	55.02	53.81	54.94	54.94	0.91%	71,235
Dec 31, 2025	56.69	56.69	54.43	54.44	54.44	-0.89%	26,935
Dec 30, 2025	56.89	56.89	54.81	54.93	54.93	0.36%	76,322
Dec 29, 2025	55.47	56.25	54.60	54.74	54.74	0.06%	46,909
Dec 26, 2025	53.51	55.13	53.51	54.70	54.70	0.22%	36,386
Dec 24, 2025	52.47	54.66	52.47	54.58	54.58	0.10%	25,147
Dec 23, 2025	56.25	56.58	54.40	54.53	54.53	0.58%	46,622
Dec 22, 2025	52.80	55.00	52.80	54.21	54.21	0.93%	72,490
Dec 19, 2025	53.75	53.75	53.65	53.71	53.71	-0.13%	65,006
Dec 18, 2025	53.50	55.00	53.45	53.78	53.78	0.62%	57,740
Dec 17, 2025	53.75	53.75	53.43	53.45	53.45	-0.91%	50,074
Dec 16, 2025	53.22	54.03	53.22	53.94	53.94	0.06%	56,200
Dec 15, 2025	52.56	54.20	52.56	53.91	53.91	0.77%	60,176
Dec 12, 2025	53.87	54.51	53.43	53.50	53.50	-0.02%	56,299
Dec 11, 2025	52.00	53.51	52.00	53.51	53.51	1.17%	70,766
Dec 10, 2025	54.68	54.68	52.60	52.89	52.89	0.19%	80,779
Dec 9, 2025	52.65	52.85	52.29	52.79	52.79	-0.13%	36,919
Dec 8, 2025	52.25	52.93	52.25	52.86	52.86	-0.55%	59,608
Dec 5, 2025	53.24	53.35	52.89	53.15	53.15	0.28%	52,662