United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	52.65	53.21	52.65	53.00	53.00	-0.45%	44,196
Dec 3, 2025	52.74	53.29	52.74	53.24	53.24	0.78%	50,304
Dec 2, 2025	52.12	53.06	51.90	52.83	52.83	0.69%	47,715
Dec 1, 2025	53.32	54.00	52.47	52.47	52.47	-0.19%	83,005
Nov 28, 2025	50.48	52.57	50.48	52.57	52.57	0.42%	41,082
Nov 26, 2025	50.21	52.43	50.21	52.35	52.35	0.54%	40,385
Nov 25, 2025	50.95	52.15	50.95	52.07	52.07	0.29%	61,532
Nov 24, 2025	51.89	52.04	51.84	51.92	51.92	-0.12%	83,330
Nov 21, 2025	50.00	52.25	50.00	51.98	51.98	0.95%	79,073
Nov 20, 2025	51.42	51.76	50.94	51.49	51.49	-0.27%	81,580
Nov 19, 2025	51.84	51.94	51.53	51.63	51.63	-1.21%	71,089
Nov 18, 2025	52.35	52.36	51.93	52.26	52.26	-0.06%	95,919
Nov 17, 2025	51.30	52.55	51.30	52.29	52.29	-0.57%	261,842
Nov 14, 2025	53.84	53.84	52.41	52.59	52.59	0.36%	150,503
Nov 13, 2025	52.90	53.00	52.26	52.40	52.40	0.29%	298,005
Nov 12, 2025	52.07	52.33	51.70	52.25	52.25	0.50%	39,284
Nov 11, 2025	51.91	52.29	51.78	51.99	51.99	0.62%	111,497
Nov 10, 2025	52.50	53.02	51.58	51.67	51.67	-0.79%	110,200
Nov 7, 2025	50.00	52.08	50.00	52.08	52.08	0.70%	46,230
Nov 6, 2025	51.33	51.95	50.71	51.72	51.72	-2.87%	61,104
Nov 5, 2025	53.38	53.46	53.15	53.25	53.25	-0.22%	56,058
Nov 4, 2025	53.27	53.52	53.27	53.37	53.37	-0.08%	43,634
Nov 3, 2025	52.11	53.46	52.11	53.42	53.42	0.35%	71,444
Oct 31, 2025	55.39	55.39	52.88	53.23	53.23	0.30%	41,580
Oct 30, 2025	53.30	53.44	53.00	53.07	53.07	-0.98%	83,925
Oct 29, 2025	53.97	53.97	53.45	53.60	53.60	-0.71%	50,210
Oct 28, 2025	53.64	54.00	53.64	53.98	53.98	0.92%	33,597
Oct 27, 2025	54.00	54.00	53.42	53.49	53.49	0.32%	110,631
Oct 24, 2025	51.22	53.40	51.22	53.32	53.32	0.04%	45,092