United Overseas Bank Limited (UOVEY)
OTCMKTS
· Delayed Price · Currency is USD
55.19
+0.53 (0.97%)
Jan 23, 2025, 3:07 PM EST
United Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 53.60 | 54.86 | 53.60 | 54.66 | 54.66 | 0.12% | 39,424 |
| Jan 21, 2025 | 52.03 | 54.77 | 52.03 | 54.59 | 54.59 | 0.17% | 26,027 |
| Jan 17, 2025 | 55.49 | 55.49 | 54.27 | 54.50 | 54.50 | 0.53% | 32,444 |
| Jan 16, 2025 | 52.81 | 54.32 | 52.81 | 54.21 | 54.21 | 0.40% | 27,603 |
| Jan 15, 2025 | 54.09 | 54.88 | 53.76 | 54.00 | 54.00 | -0.27% | 40,078 |
| Jan 14, 2025 | 53.89 | 54.15 | 53.84 | 54.14 | 54.14 | 0.93% | 38,900 |
| Jan 13, 2025 | 51.46 | 54.40 | 51.46 | 53.64 | 53.64 | 0.11% | 41,866 |
| Jan 10, 2025 | 52.00 | 53.70 | 52.00 | 53.58 | 53.58 | -3.30% | 49,766 |
| Jan 8, 2025 | 53.81 | 56.96 | 53.81 | 55.41 | 55.41 | 2.14% | 35,289 |
| Jan 7, 2025 | 56.57 | 56.57 | 54.25 | 54.25 | 54.25 | 0.07% | 40,554 |
| Jan 6, 2025 | 54.56 | 55.00 | 54.12 | 54.21 | 54.21 | 0.76% | 40,820 |
| Jan 3, 2025 | 53.62 | 55.22 | 53.43 | 53.80 | 53.80 | 0.47% | 35,852 |
| Jan 2, 2025 | 50.97 | 53.89 | 50.97 | 53.55 | 53.55 | 0.39% | 24,868 |
| Dec 31, 2024 | 53.41 | 53.54 | 53.20 | 53.34 | 53.34 | - | 18,515 |
| Dec 30, 2024 | 53.54 | 53.54 | 53.34 | 53.34 | 53.34 | 0.49% | 26,564 |
| Dec 27, 2024 | 55.05 | 55.05 | 52.94 | 53.08 | 53.08 | -0.13% | 23,448 |
| Dec 26, 2024 | 54.47 | 54.47 | 53.13 | 53.15 | 53.15 | -0.43% | 28,279 |
| Dec 24, 2024 | 53.58 | 53.58 | 53.29 | 53.38 | 53.38 | -0.13% | 19,097 |
| Dec 23, 2024 | 51.36 | 53.45 | 51.36 | 53.45 | 53.45 | 0.70% | 31,106 |
| Dec 20, 2024 | 51.55 | 53.25 | 51.55 | 53.08 | 53.08 | -0.71% | 35,101 |
| Dec 19, 2024 | 54.11 | 54.11 | 53.22 | 53.46 | 53.46 | 0.68% | 44,084 |
| Dec 18, 2024 | 54.99 | 55.00 | 53.04 | 53.10 | 53.10 | -2.75% | 32,522 |
| Dec 17, 2024 | 52.21 | 54.60 | 52.21 | 54.60 | 54.60 | -0.94% | 38,893 |
| Dec 16, 2024 | 55.04 | 55.25 | 55.04 | 55.12 | 55.12 | -0.09% | 56,606 |
| Dec 13, 2024 | 55.30 | 57.35 | 55.17 | 55.17 | 55.17 | -0.24% | 23,249 |
| Dec 12, 2024 | 55.84 | 55.84 | 55.24 | 55.30 | 55.30 | -0.29% | 30,528 |
| Dec 11, 2024 | 53.04 | 57.17 | 53.04 | 55.46 | 55.46 | -0.07% | 52,928 |
| Dec 10, 2024 | 57.34 | 57.34 | 55.36 | 55.50 | 55.50 | 0.78% | 29,803 |
| Dec 9, 2024 | 55.19 | 55.35 | 54.99 | 55.07 | 55.07 | 0.03% | 35,386 |
| Dec 6, 2024 | 55.50 | 56.98 | 55.00 | 55.05 | 55.05 | -1.04% | 46,175 |
| Dec 5, 2024 | 54.91 | 55.65 | 54.91 | 55.63 | 55.63 | 1.55% | 46,135 |
| Dec 4, 2024 | 54.32 | 54.81 | 54.32 | 54.78 | 54.78 | 0.05% | 38,159 |
| Dec 3, 2024 | 52.51 | 56.17 | 52.51 | 54.75 | 54.75 | 0.60% | 27,976 |
| Dec 2, 2024 | 52.03 | 56.22 | 52.03 | 54.43 | 54.43 | -0.05% | 20,707 |
| Nov 29, 2024 | 52.14 | 54.99 | 52.14 | 54.45 | 54.45 | 0.20% | 20,023 |
| Nov 27, 2024 | 53.50 | 54.38 | 53.50 | 54.34 | 54.34 | 0.72% | 38,592 |
| Nov 26, 2024 | 53.88 | 53.98 | 53.84 | 53.95 | 53.95 | 0.23% | 49,751 |
| Nov 25, 2024 | 53.88 | 53.88 | 53.53 | 53.83 | 53.83 | -0.34% | 39,586 |
| 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 |