United Overseas Bank Limited (UOVEY)
OTCMKTS
· Delayed Price · Currency is USD
55.18
-0.40 (-0.72%)
May 30, 2025, 3:58 PM EDT
United Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 55.00 | 55.19 | 54.47 | 55.19 | 55.19 | -0.70% | 38,945 |
| May 29, 2025 | 55.27 | 55.62 | 55.27 | 55.58 | 55.58 | -0.54% | 43,930 |
| May 28, 2025 | 55.80 | 56.40 | 55.80 | 55.88 | 55.88 | 0.58% | 350,570 |
| May 27, 2025 | 53.02 | 56.60 | 53.02 | 55.56 | 55.56 | 0.60% | 131,105 |
| May 23, 2025 | 55.01 | 55.31 | 54.76 | 55.23 | 55.23 | 0.22% | 163,238 |
| May 22, 2025 | 54.82 | 55.13 | 54.77 | 55.11 | 55.11 | 0.42% | 40,190 |
| May 21, 2025 | 56.95 | 56.95 | 54.77 | 54.88 | 54.88 | -0.04% | 44,994 |
| May 20, 2025 | 56.60 | 56.60 | 54.65 | 54.90 | 54.90 | -0.25% | 44,414 |
| May 19, 2025 | 55.45 | 55.45 | 54.69 | 55.04 | 55.04 | 0.16% | 96,997 |
| May 16, 2025 | 54.70 | 54.95 | 54.49 | 54.95 | 54.95 | -0.02% | 35,641 |
| May 15, 2025 | 54.45 | 54.96 | 54.45 | 54.96 | 54.96 | 1.12% | 26,287 |
| May 14, 2025 | 54.56 | 54.57 | 54.22 | 54.35 | 54.35 | -1.04% | 31,256 |
| May 13, 2025 | 55.85 | 55.85 | 54.30 | 54.92 | 54.92 | 1.40% | 52,557 |
| May 12, 2025 | 55.91 | 55.91 | 53.61 | 54.16 | 54.16 | 0.97% | 57,596 |
| May 9, 2025 | 53.79 | 53.92 | 53.64 | 53.64 | 53.64 | 0.57% | 31,345 |
| May 8, 2025 | 53.30 | 53.47 | 53.06 | 53.34 | 53.34 | 0.07% | 45,361 |
| May 7, 2025 | 52.88 | 53.55 | 52.88 | 53.30 | 53.30 | -2.76% | 29,028 |
| May 6, 2025 | 56.19 | 56.19 | 52.03 | 54.81 | 54.81 | 0.79% | 23,742 |
| May 5, 2025 | 54.19 | 55.26 | 54.19 | 54.38 | 54.38 | 0.43% | 42,861 |
| May 2, 2025 | 54.06 | 54.40 | 53.46 | 54.15 | 54.15 | 1.64% | 37,108 |
| May 1, 2025 | 55.45 | 55.45 | 52.96 | 53.27 | 53.27 | -0.24% | 44,700 |
| Apr 30, 2025 | 50.88 | 53.40 | 50.88 | 53.40 | 53.40 | 1.02% | 29,109 |
| Apr 29, 2025 | 52.50 | 53.48 | 52.50 | 52.86 | 52.86 | -3.35% | 27,191 |
| Apr 28, 2025 | 54.67 | 54.87 | 54.31 | 54.69 | 52.95 | -0.29% | 53,739 |
| Apr 25, 2025 | 56.21 | 56.21 | 54.28 | 54.85 | 53.11 | -0.49% | 51,690 |
| Apr 24, 2025 | 56.29 | 56.29 | 54.32 | 55.12 | 53.37 | 1.06% | 33,013 |
| Apr 23, 2025 | 54.70 | 55.43 | 54.48 | 54.54 | 52.81 | 0.07% | 27,857 |
| Apr 22, 2025 | 54.50 | 55.29 | 53.98 | 54.50 | 52.77 | 1.41% | 56,149 |
| Apr 21, 2025 | 54.39 | 54.50 | 53.51 | 53.74 | 52.03 | 1.42% | 27,495 |
| Apr 17, 2025 | 53.01 | 53.26 | 52.61 | 52.99 | 51.30 | 2.13% | 38,073 |
| Apr 16, 2025 | 51.49 | 52.07 | 51.28 | 51.89 | 50.23 | 1.02% | 76,751 |
| Apr 15, 2025 | 51.70 | 53.28 | 50.65 | 51.36 | 49.73 | 2.36% | 67,971 |
| Apr 14, 2025 | 49.00 | 50.33 | 49.00 | 50.18 | 48.58 | -0.25% | 119,901 |
| Apr 11, 2025 | 49.85 | 50.34 | 49.21 | 50.30 | 48.70 | 1.62% | 114,911 |
| Apr 10, 2025 | 48.63 | 50.01 | 47.76 | 49.50 | 47.93 | 2.15% | 98,225 |
| Apr 9, 2025 | 46.39 | 48.48 | 45.05 | 48.46 | 46.92 | 3.05% | 152,418 |
| Apr 8, 2025 | 48.00 | 48.70 | 46.80 | 47.03 | 45.53 | -5.61% | 129,477 |
| Apr 7, 2025 | 52.24 | 52.24 | 49.80 | 49.82 | 48.23 | -3.22% | 129,783 |
| Apr 4, 2025 | 52.12 | 52.19 | 50.99 | 51.48 | 49.84 | -5.81% | 40,761 |
| Apr 3, 2025 | 55.16 | 55.16 | 54.45 | 54.66 | 52.92 | -2.61% | 45,135 |
| Apr 2, 2025 | 56.06 | 58.00 | 56.03 | 56.12 | 54.34 | -0.14% | 21,220 |
| Apr 1, 2025 | 58.40 | 58.40 | 55.85 | 56.20 | 54.41 | -0.17% | 40,725 |
| Mar 31, 2025 | 56.46 | 56.46 | 55.69 | 56.30 | 54.50 | -0.55% | 38,079 |
| Mar 28, 2025 | 57.64 | 58.27 | 56.31 | 56.61 | 54.81 | -1.01% | 31,110 |
| Mar 27, 2025 | 57.11 | 57.30 | 56.97 | 57.19 | 55.37 | 1.13% | 22,742 |
| Mar 26, 2025 | 56.45 | 58.74 | 56.37 | 56.55 | 54.75 | -0.68% | 22,474 |
| Mar 25, 2025 | 56.94 | 56.96 | 56.75 | 56.94 | 55.13 | 0.49% | 37,100 |
| Mar 24, 2025 | 56.60 | 56.68 | 56.46 | 56.66 | 54.86 | -0.30% | 28,579 |
| Mar 21, 2025 | 57.27 | 58.63 | 56.62 | 56.83 | 55.02 | 0.40% | 36,109 |
| Mar 20, 2025 | 56.98 | 56.98 | 56.41 | 56.60 | 54.80 | -0.35% | 22,591 |