United Overseas Bank Limited (UOVEY)
OTCMKTS
· Delayed Price · Currency is USD
54.01
-0.04 (-0.07%)
Nov 22, 2024, 4:00 PM EST
United Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 54.22 | 56.08 | 53.82 | 54.01 | 54.01 | -0.07% | 45,352 |
| Nov 21, 2024 | 53.71 | 54.17 | 53.71 | 54.05 | 54.05 | 0.02% | 35,236 |
| Nov 20, 2024 | 56.03 | 56.03 | 53.89 | 54.04 | 54.04 | -1.26% | 37,143 |
| Nov 19, 2024 | 54.04 | 54.82 | 54.04 | 54.73 | 54.73 | -0.02% | 57,606 |
| Nov 18, 2024 | 56.38 | 56.38 | 54.29 | 54.74 | 54.74 | 1.48% | 47,789 |
| Nov 15, 2024 | 54.04 | 54.19 | 53.94 | 53.94 | 53.94 | 0.50% | 84,488 |
| Nov 14, 2024 | 53.88 | 53.88 | 53.62 | 53.67 | 53.67 | 1.40% | 64,737 |
| Nov 13, 2024 | 51.20 | 53.51 | 51.20 | 52.93 | 52.93 | -1.41% | 27,117 |
| Nov 12, 2024 | 53.57 | 53.89 | 53.48 | 53.69 | 53.69 | -2.36% | 141,612 |
| Nov 11, 2024 | 53.71 | 55.09 | 53.71 | 54.99 | 54.99 | 2.13% | 25,103 |
| Nov 8, 2024 | 55.70 | 55.70 | 53.68 | 53.84 | 53.84 | 6.36% | 33,362 |
| Nov 7, 2024 | 50.77 | 50.77 | 50.42 | 50.62 | 50.62 | 3.26% | 21,398 |
| Nov 6, 2024 | 50.92 | 50.92 | 48.80 | 49.02 | 49.02 | -0.51% | 49,320 |
| Nov 5, 2024 | 48.66 | 49.35 | 48.66 | 49.27 | 49.27 | 1.21% | 62,635 |
| Nov 4, 2024 | 49.36 | 49.36 | 48.51 | 48.68 | 48.68 | 0.02% | 24,381 |
| Nov 1, 2024 | 50.14 | 50.14 | 48.64 | 48.67 | 48.67 | 0.10% | 54,114 |
| Oct 31, 2024 | 46.79 | 49.95 | 46.79 | 48.62 | 48.62 | - | 26,988 |
| Oct 30, 2024 | 48.81 | 49.18 | 48.25 | 48.62 | 48.62 | -0.82% | 20,598 |
| Oct 29, 2024 | 49.15 | 49.33 | 48.89 | 49.02 | 49.02 | -0.29% | 18,849 |
| Oct 28, 2024 | 49.28 | 49.28 | 49.11 | 49.16 | 49.16 | 0.47% | 23,167 |
| Oct 25, 2024 | 49.29 | 49.36 | 48.93 | 48.93 | 48.93 | -0.55% | 27,129 |
| Oct 24, 2024 | 47.44 | 49.34 | 47.44 | 49.20 | 49.20 | 0.74% | 26,365 |
| Oct 23, 2024 | 49.15 | 49.15 | 48.84 | 48.84 | 48.84 | -0.12% | 77,666 |
| Oct 22, 2024 | 48.83 | 49.00 | 48.79 | 48.90 | 48.90 | -0.85% | 17,614 |
| Oct 21, 2024 | 49.49 | 49.49 | 49.27 | 49.32 | 49.32 | -0.70% | 15,968 |
| Oct 18, 2024 | 50.80 | 50.80 | 49.67 | 49.67 | 49.67 | 0.26% | 13,080 |
| Oct 17, 2024 | 51.48 | 51.48 | 49.42 | 49.54 | 49.54 | 0.26% | 44,729 |
| Oct 16, 2024 | 49.56 | 49.56 | 49.40 | 49.41 | 49.41 | 0.28% | 50,458 |
| Oct 15, 2024 | 49.57 | 49.64 | 49.24 | 49.27 | 49.27 | -0.34% | 15,088 |
| Oct 14, 2024 | 51.05 | 51.05 | 49.31 | 49.44 | 49.44 | 1.08% | 16,879 |
| Oct 11, 2024 | 48.86 | 49.04 | 48.81 | 48.91 | 48.91 | 0.43% | 21,807 |
| Oct 10, 2024 | 48.72 | 48.74 | 48.65 | 48.70 | 48.70 | -0.47% | 14,004 |
| Oct 9, 2024 | 48.37 | 48.97 | 48.37 | 48.93 | 48.93 | 0.28% | 19,253 |
| Oct 8, 2024 | 48.89 | 48.98 | 48.68 | 48.79 | 48.79 | -0.22% | 38,402 |
| Oct 7, 2024 | 49.11 | 49.12 | 48.79 | 48.90 | 48.90 | -0.16% | 43,857 |
| Oct 4, 2024 | 49.87 | 49.87 | 48.80 | 48.98 | 48.98 | 0.08% | 27,020 |
| Oct 3, 2024 | 48.92 | 48.99 | 48.66 | 48.94 | 48.94 | -0.91% | 45,967 |
| Oct 2, 2024 | 47.60 | 49.52 | 47.60 | 49.39 | 49.39 | -0.52% | 36,594 |
| Oct 1, 2024 | 47.89 | 49.77 | 47.89 | 49.65 | 49.65 | -0.26% | 20,829 |
| Sep 30, 2024 | 50.06 | 50.06 | 49.78 | 49.78 | 49.78 | -1.01% | 9,831 |
| Sep 27, 2024 | 52.18 | 52.18 | 50.20 | 50.29 | 50.29 | -0.14% | 37,153 |
| Sep 26, 2024 | 50.30 | 50.46 | 50.16 | 50.36 | 50.36 | 0.42% | 13,955 |
| Sep 25, 2024 | 50.54 | 50.65 | 50.14 | 50.15 | 50.15 | -2.77% | 51,424 |
| Sep 24, 2024 | 49.59 | 53.58 | 49.59 | 51.58 | 51.58 | -0.04% | 25,000 |
| Sep 23, 2024 | 51.64 | 51.76 | 51.51 | 51.60 | 51.60 | 1.57% | 15,316 |
| Sep 20, 2024 | 50.79 | 50.94 | 50.71 | 50.80 | 50.80 | 0.30% | 20,531 |
| Sep 19, 2024 | 49.60 | 50.75 | 49.60 | 50.65 | 50.65 | 0.90% | 16,139 |
| Sep 18, 2024 | 50.26 | 50.53 | 50.15 | 50.20 | 50.20 | 0.14% | 18,951 |
| Sep 17, 2024 | 50.40 | 50.40 | 50.05 | 50.13 | 50.13 | 0.64% | 26,266 |
| Sep 16, 2024 | 49.63 | 49.92 | 49.63 | 49.81 | 49.81 | -0.45% | 20,791 |
| Sep 13, 2024 | 49.98 | 50.08 | 49.89 | 50.03 | 50.03 | 0.63% | 16,297 |
| Sep 12, 2024 | 49.48 | 49.72 | 49.37 | 49.72 | 49.72 | 0.83% | 13,862 |
| Sep 11, 2024 | 47.32 | 49.36 | 47.32 | 49.31 | 49.31 | 0.90% | 13,108 |
| Sep 10, 2024 | 50.87 | 50.87 | 48.75 | 48.87 | 48.87 | 0.10% | 20,544 |
| Sep 9, 2024 | 48.78 | 48.92 | 48.75 | 48.82 | 48.82 | 1.52% | 14,557 |
| Sep 6, 2024 | 49.57 | 49.57 | 48.01 | 48.09 | 48.09 | -1.09% | 17,028 |
| Sep 5, 2024 | 48.69 | 48.83 | 48.53 | 48.62 | 48.62 | 0.33% | 14,813 |
| Sep 4, 2024 | 46.54 | 48.66 | 46.54 | 48.46 | 48.46 | - | 15,888 |
| Sep 3, 2024 | 46.89 | 49.38 | 46.89 | 48.46 | 48.46 | 0.83% | 13,416 |
| Aug 30, 2024 | 47.01 | 48.14 | 47.01 | 48.06 | 48.06 | 1.16% | 14,926 |
| Aug 29, 2024 | 49.59 | 49.59 | 47.51 | 47.51 | 47.51 | 0.51% | 36,455 |
| Aug 28, 2024 | 47.29 | 47.36 | 47.13 | 47.27 | 47.27 | -0.47% | 41,946 |
| Aug 27, 2024 | 48.90 | 48.90 | 47.43 | 47.49 | 47.49 | 0.21% | 17,211 |
| Aug 26, 2024 | 47.33 | 47.50 | 47.31 | 47.39 | 47.39 | -0.15% | 20,437 |
| Aug 23, 2024 | 48.20 | 48.20 | 46.90 | 47.46 | 47.46 | 2.45% | 23,684 |
| Aug 22, 2024 | 45.00 | 46.58 | 45.00 | 46.32 | 46.32 | -1.39% | 24,025 |
| Aug 21, 2024 | 45.09 | 47.02 | 45.09 | 46.98 | 46.98 | 0.37% | 14,814 |
| Aug 20, 2024 | 47.02 | 47.07 | 46.80 | 46.80 | 46.80 | -0.64% | 16,131 |
| Aug 19, 2024 | 45.40 | 48.65 | 44.99 | 47.10 | 47.10 | 1.62% | 20,188 |
| Aug 16, 2024 | 46.14 | 46.44 | 46.14 | 46.35 | 46.35 | 0.89% | 21,535 |
| Aug 15, 2024 | 45.84 | 45.98 | 45.58 | 45.94 | 45.94 | 2.32% | 13,950 |
| Aug 14, 2024 | 46.66 | 46.66 | 44.82 | 44.90 | 44.90 | 0.53% | 28,450 |
| Aug 13, 2024 | 42.64 | 44.80 | 42.64 | 44.66 | 44.66 | -1.65% | 27,409 |
| Aug 12, 2024 | 44.67 | 45.86 | 44.67 | 45.41 | 44.10 | -0.57% | 29,537 |
| Aug 9, 2024 | 46.46 | 46.46 | 45.57 | 45.67 | 44.36 | 0.42% | 34,147 |
| Aug 8, 2024 | 47.07 | 47.07 | 45.43 | 45.48 | 44.17 | 1.52% | 22,699 |
| Aug 7, 2024 | 46.03 | 46.69 | 44.80 | 44.80 | 43.51 | -0.31% | 21,437 |
| Aug 6, 2024 | 44.67 | 45.00 | 44.57 | 44.94 | 43.65 | -1.23% | 34,729 |
| Aug 5, 2024 | 46.50 | 47.29 | 45.50 | 45.50 | 44.19 | -4.67% | 25,277 |
| Aug 2, 2024 | 47.78 | 47.80 | 47.63 | 47.73 | 46.36 | 0.55% | 19,356 |
| Aug 1, 2024 | 46.40 | 49.41 | 46.40 | 47.47 | 46.11 | -1.68% | 11,784 |
| Jul 31, 2024 | 48.51 | 48.51 | 48.18 | 48.28 | 46.89 | 0.72% | 12,465 |
| Jul 30, 2024 | 47.00 | 49.53 | 47.00 | 47.94 | 46.56 | -0.43% | 23,092 |
| Jul 29, 2024 | 47.52 | 48.14 | 47.52 | 48.14 | 46.76 | 0.57% | 21,871 |
| Jul 26, 2024 | 47.92 | 47.93 | 47.81 | 47.87 | 46.49 | -0.94% | 15,870 |
| Jul 25, 2024 | 48.45 | 48.45 | 48.24 | 48.32 | 46.93 | -0.62% | 18,832 |
| Jul 24, 2024 | 48.79 | 48.89 | 48.62 | 48.62 | 47.22 | -0.04% | 30,386 |
| Jul 23, 2024 | 48.72 | 48.79 | 48.63 | 48.64 | 47.24 | 0.70% | 17,906 |
| Jul 22, 2024 | 48.29 | 48.42 | 48.28 | 48.30 | 46.91 | -0.14% | 19,387 |
| Jul 19, 2024 | 48.36 | 48.70 | 48.36 | 48.37 | 46.98 | 0.02% | 11,957 |
| Jul 18, 2024 | 48.20 | 48.60 | 48.20 | 48.36 | 46.97 | -0.76% | 22,747 |
| Jul 17, 2024 | 47.50 | 49.02 | 47.50 | 48.73 | 47.33 | -0.92% | 30,248 |
| Jul 16, 2024 | 47.34 | 49.22 | 47.34 | 49.18 | 47.77 | 0.66% | 27,833 |
| Jul 15, 2024 | 48.96 | 48.97 | 48.74 | 48.86 | 47.45 | -0.53% | 13,077 |
| Jul 12, 2024 | 47.46 | 49.17 | 47.46 | 49.12 | 47.71 | 0.10% | 14,846 |
| Jul 11, 2024 | 49.04 | 49.09 | 48.95 | 49.07 | 47.66 | -0.05% | 23,293 |
| Jul 10, 2024 | 49.10 | 49.18 | 49.04 | 49.09 | 47.68 | 1.08% | 18,575 |
| Jul 9, 2024 | 47.65 | 48.72 | 47.65 | 48.57 | 47.17 | 1.17% | 14,885 |
| Jul 8, 2024 | 48.75 | 48.75 | 48.01 | 48.01 | 46.63 | 0.10% | 12,807 |
| Jul 5, 2024 | 46.52 | 48.10 | 46.52 | 47.96 | 46.58 | 0.46% | 19,005 |