United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	41.62	41.77	41.35	41.60	41.60	-0.36%	1,966,100
Sep 7, 2026	42.00	42.10	41.67	41.75	41.75	-0.62%	1,766,800
Sep 4, 2026	41.81	42.43	41.66	42.01	42.01	0.65%	2,870,500
Sep 3, 2026	41.88	41.94	41.55	41.74	41.74	-0.07%	2,428,900
Sep 2, 2026	41.14	41.77	41.14	41.77	41.77	0.85%	2,707,500
Sep 1, 2026	41.77	41.77	41.26	41.42	41.42	-0.34%	3,277,800
Aug 31, 2026	40.81	41.56	40.81	41.56	41.56	1.91%	6,077,800
Aug 28, 2026	40.58	40.89	40.55	40.78	40.78	0.34%	1,717,900
Aug 27, 2026	40.75	40.94	40.53	40.64	40.64	-0.76%	1,988,400
Aug 26, 2026	41.10	41.23	40.88	40.95	40.95	-0.39%	1,592,000
Aug 25, 2026	40.79	41.12	40.78	41.11	41.11	0.93%	2,631,900
Aug 24, 2026	40.80	40.95	40.70	40.73	40.73	0.49%	2,957,500
Aug 21, 2026	39.99	40.65	39.80	40.53	40.53	0.77%	3,828,700
Aug 20, 2026	40.50	40.63	40.22	40.22	40.22	-0.84%	3,126,700
Aug 19, 2026	40.63	40.71	40.24	40.56	40.56	-0.78%	3,717,000
Aug 18, 2026	40.88	41.10	40.66	40.88	40.88	-0.61%	2,551,000
Aug 17, 2026	41.00	41.28	40.66	41.13	41.13	0.51%	2,518,800
Aug 14, 2026	41.68	41.83	41.31	41.80	40.92	0.24%	3,287,308
Aug 13, 2026	41.96	41.98	41.50	41.70	40.82	-0.60%	4,429,300
Aug 12, 2026	42.17	42.38	41.93	41.95	41.07	-0.50%	3,914,300
Aug 11, 2026	43.15	43.15	42.00	42.16	41.27	-2.63%	11,956,500
Aug 7, 2026	43.00	43.55	42.40	43.30	42.39	-0.64%	6,542,300
Aug 6, 2026	43.06	43.68	43.06	43.58	42.66	1.21%	3,285,700
Aug 5, 2026	43.55	43.55	42.92	43.06	42.15	-0.44%	2,357,500
Aug 4, 2026	43.34	43.44	43.03	43.25	42.34	0.49%	1,590,100
Aug 3, 2026	43.23	43.37	42.70	43.04	42.13	-0.83%	3,987,900
Jul 31, 2026	43.45	43.73	42.97	43.40	42.49	-1.09%	3,958,200
Jul 30, 2026	42.90	43.94	42.90	43.88	42.96	-0.02%	2,628,900
Jul 29, 2026	43.15	43.93	43.10	43.89	42.97	1.74%	2,944,900
Jul 28, 2026	42.85	43.30	42.81	43.14	42.23	-0.83%	3,022,532
Jul 27, 2026	43.35	43.70	43.13	43.50	42.58	0.42%	2,650,200
Jul 24, 2026	42.80	43.32	42.58	43.32	42.41	0.74%	1,831,401
Jul 23, 2026	43.28	43.28	42.69	43.00	42.09	-0.09%	2,872,827
Jul 22, 2026	42.70	43.06	42.26	43.04	42.13	0.75%	3,485,600
Jul 21, 2026	42.70	43.19	42.64	42.72	41.82	0.14%	3,511,300
Jul 20, 2026	42.20	42.67	42.04	42.66	41.76	0.45%	3,709,100
Jul 17, 2026	42.60	42.74	41.84	42.47	41.58	-2.37%	5,766,300
Jul 16, 2026	44.21	44.73	43.40	43.50	42.58	-3.23%	6,518,600
Jul 15, 2026	44.53	45.15	44.42	44.95	44.00	1.28%	3,540,100
Jul 14, 2026	43.80	44.66	43.45	44.38	43.45	0.91%	3,578,000
Jul 13, 2026	43.90	44.58	43.90	43.98	43.05	-0.90%	3,082,100
Jul 10, 2026	44.03	44.46	43.45	44.38	43.45	0.09%	3,965,100
Jul 9, 2026	43.46	44.34	43.05	44.34	43.41	2.33%	3,832,300
Jul 8, 2026	41.99	43.79	41.71	43.33	42.42	3.93%	7,506,200
Jul 7, 2026	40.72	41.69	40.67	41.69	40.81	2.89%	3,357,200
Jul 6, 2026	40.25	40.52	40.25	40.52	39.67	0.70%	1,582,900
Jul 3, 2026	40.10	40.35	39.92	40.24	39.39	0.42%	2,586,100
Jul 2, 2026	39.79	40.07	39.56	40.07	39.23	1.06%	2,492,100
Jul 1, 2026	39.96	39.96	39.50	39.65	38.82	-0.28%	1,804,800
Jun 30, 2026	40.00	40.01	39.62	39.76	38.92	-0.35%	2,457,717