United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.98	39.00	38.80	38.93	-	0.03%	812,800
Feb 10, 2026	38.65	38.99	38.52	38.92	38.92	0.57%	3,091,800
Feb 9, 2026	38.68	38.92	38.53	38.70	38.70	0.52%	3,292,200
Feb 6, 2026	38.06	38.60	38.05	38.50	38.50	-0.39%	2,073,600
Feb 5, 2026	38.45	38.73	38.45	38.65	38.65	0.16%	2,472,600
Feb 4, 2026	38.18	38.60	38.18	38.59	38.59	0.42%	2,238,000
Feb 3, 2026	38.32	38.56	38.21	38.43	38.43	0.08%	1,914,100
Feb 2, 2026	38.25	38.55	38.05	38.40	38.40	0.34%	3,134,500
Jan 30, 2026	38.65	38.65	38.21	38.27	38.27	-0.98%	3,014,800
Jan 29, 2026	38.70	38.70	38.42	38.65	38.65	-0.18%	2,836,500
Jan 28, 2026	38.36	38.72	38.19	38.72	38.72	0.70%	3,480,000
Jan 27, 2026	38.70	38.72	38.21	38.45	38.45	-0.13%	3,918,200
Jan 26, 2026	39.20	39.20	38.11	38.50	38.50	-2.53%	5,805,100
Jan 23, 2026	37.88	39.50	37.88	39.50	39.50	5.00%	9,291,800
Jan 22, 2026	36.88	37.62	36.88	37.62	37.62	2.31%	5,887,600
Jan 21, 2026	36.45	36.79	36.30	36.77	36.77	0.08%	2,727,000
Jan 20, 2026	36.69	36.88	36.48	36.74	36.74	-0.27%	2,545,800
Jan 19, 2026	36.60	36.85	36.38	36.84	36.84	0.27%	2,010,500
Jan 16, 2026	36.50	36.74	36.28	36.74	36.74	0.93%	4,279,532
Jan 15, 2026	36.40	36.45	36.22	36.40	36.40	-0.30%	3,102,100
Jan 14, 2026	36.15	36.51	36.06	36.51	36.51	0.88%	3,147,600
Jan 13, 2026	36.21	36.22	36.08	36.19	36.19	0.28%	2,539,900
Jan 12, 2026	36.05	36.22	36.01	36.09	36.09	0.19%	2,255,600
Jan 9, 2026	36.05	36.24	36.01	36.02	36.02	0.03%	2,490,600
Jan 8, 2026	36.10	36.19	35.86	36.01	36.01	-0.03%	2,441,700
Jan 7, 2026	35.97	36.14	35.80	36.02	36.02	0.31%	3,201,000
Jan 6, 2026	35.53	36.11	35.45	35.91	35.91	1.15%	5,322,400
Jan 5, 2026	35.33	35.58	35.30	35.50	35.50	0.71%	2,798,700
Jan 2, 2026	35.10	35.41	35.09	35.25	35.25	0.54%	2,214,200
Dec 31, 2025	35.20	35.20	35.04	35.06	35.06	-0.43%	1,153,600
Dec 30, 2025	35.15	35.24	35.10	35.21	35.21	0.43%	2,526,500
Dec 29, 2025	35.14	35.20	35.02	35.06	35.06	-0.20%	1,529,766
Dec 26, 2025	35.00	35.13	34.90	35.13	35.13	0.29%	1,470,400
Dec 24, 2025	34.97	35.10	34.91	35.03	35.03	0.11%	942,100
Dec 23, 2025	34.81	35.19	34.78	34.99	34.99	0.63%	3,653,700
Dec 22, 2025	34.75	34.85	34.65	34.77	34.77	0.20%	2,628,233
Dec 19, 2025	34.75	34.79	34.56	34.70	34.70	-0.09%	3,309,000
Dec 18, 2025	34.65	34.75	34.55	34.73	34.73	0.20%	2,014,900
Dec 17, 2025	34.60	34.71	34.50	34.66	34.66	-0.26%	2,408,158
Dec 16, 2025	34.71	34.88	34.65	34.75	34.75	-0.03%	2,601,600
Dec 15, 2025	34.69	34.80	34.56	34.76	34.76	0.12%	1,900,600
Dec 12, 2025	34.62	35.04	34.61	34.72	34.72	1.28%	5,208,216
Dec 11, 2025	34.30	34.47	34.25	34.28	34.28	0.29%	2,165,900
Dec 10, 2025	34.18	34.25	33.95	34.18	34.18	-0.29%	2,757,800
Dec 9, 2025	34.34	34.38	34.19	34.28	34.28	-0.46%	2,237,100
Dec 8, 2025	34.60	34.63	34.34	34.44	34.44	-0.23%	1,536,900
Dec 5, 2025	34.58	34.62	34.34	34.52	34.52	0.17%	1,821,900
Dec 4, 2025	34.51	34.61	34.44	34.46	34.46	-0.26%	1,944,900
Dec 3, 2025	34.47	34.65	34.43	34.55	34.55	0.58%	2,972,800
Dec 2, 2025	34.35	34.43	34.23	34.35	34.35	0.56%	2,533,800