United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	43.01	43.64	43.01	43.38	-	0.21%	1,309,900
Sep 28, 2026	42.77	43.50	42.76	43.29	43.29	1.69%	5,711,000
Sep 25, 2026	42.36	42.67	42.24	42.57	42.57	0.16%	2,819,000
Sep 24, 2026	42.60	42.83	42.31	42.50	42.50	-0.79%	2,810,700
Sep 23, 2026	42.79	43.15	42.27	42.84	42.84	0.09%	3,622,800
Sep 22, 2026	41.98	43.30	41.71	42.80	42.80	1.66%	6,231,800
Sep 21, 2026	41.79	42.38	41.76	42.10	42.10	0.77%	2,883,800
Sep 18, 2026	41.80	41.97	41.38	41.78	41.78	-0.24%	3,562,952
Sep 17, 2026	41.98	41.98	41.35	41.88	41.88	1.63%	2,825,700
Sep 16, 2026	41.60	41.74	41.18	41.21	41.21	-0.29%	2,652,000
Sep 15, 2026	42.28	42.28	41.24	41.33	41.33	-2.36%	3,155,500
Sep 14, 2026	41.51	42.55	41.39	42.33	42.33	2.59%	4,836,400
Sep 11, 2026	41.14	41.38	41.00	41.26	41.26	0.66%	1,936,500
Sep 10, 2026	41.07	41.27	40.93	40.99	40.99	-0.46%	2,365,600
Sep 9, 2026	41.76	41.76	41.08	41.18	41.18	-1.01%	2,726,100
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