United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	37.97	37.99	37.72	37.72	37.72	-0.50%	1,754,300
May 25, 2026	37.99	38.14	37.86	37.91	37.91	0.56%	2,414,291
May 22, 2026	37.88	37.89	37.51	37.70	37.70	0.03%	1,834,800
May 21, 2026	37.78	37.98	37.67	37.69	37.69	0.27%	2,386,200
May 20, 2026	37.74	37.76	37.45	37.59	37.59	-0.42%	2,500,320
May 19, 2026	37.45	37.75	37.41	37.75	37.75	1.23%	3,451,000
May 18, 2026	37.20	37.43	37.07	37.29	37.29	-0.03%	1,787,400
May 15, 2026	37.45	37.45	37.13	37.30	37.30	-0.19%	2,685,200
May 14, 2026	37.50	37.58	37.16	37.37	37.37	0.05%	3,557,600
May 13, 2026	37.20	37.50	37.19	37.35	37.35	0.65%	3,908,900
May 12, 2026	37.13	37.14	36.65	37.11	37.11	0.32%	3,024,900
May 11, 2026	36.77	37.12	36.65	36.99	36.99	1.18%	4,689,100
May 8, 2026	36.10	36.81	36.10	36.56	36.56	-0.38%	4,191,800
May 7, 2026	36.85	36.86	36.43	36.70	36.70	0.14%	4,779,500
May 6, 2026	36.38	36.71	36.32	36.65	36.65	1.02%	3,073,300
May 5, 2026	36.12	36.28	36.01	36.28	36.28	0.30%	1,377,800
May 4, 2026	36.43	36.55	36.17	36.17	36.17	0.06%	1,863,100
Apr 30, 2026	35.78	36.26	35.78	36.15	36.15	1.03%	2,999,200
Apr 29, 2026	35.83	35.96	35.74	35.78	35.78	-0.50%	2,506,000
Apr 28, 2026	35.89	36.17	35.80	35.96	35.96	0.17%	2,129,200
Apr 27, 2026	35.90	35.97	35.80	35.90	35.90	-0.28%	1,744,910
Apr 24, 2026	36.15	36.20	35.70	36.00	36.00	-0.53%	2,784,200
Apr 23, 2026	37.04	37.30	36.90	36.90	36.19	-0.32%	2,426,000
Apr 22, 2026	37.13	37.14	36.90	37.02	36.31	-0.67%	3,879,600
Apr 21, 2026	37.48	37.52	37.13	37.27	36.55	-0.35%	2,949,692
Apr 20, 2026	37.52	37.60	37.30	37.40	36.68	-	1,411,700
Apr 17, 2026	37.64	37.64	37.40	37.40	36.68	-0.32%	2,001,500
Apr 16, 2026	37.80	37.80	37.46	37.52	36.80	-0.19%	2,011,700
Apr 15, 2026	37.78	37.83	37.59	37.59	36.87	-0.03%	2,133,900
Apr 14, 2026	37.60	37.75	37.42	37.60	36.88	0.48%	2,171,600
Apr 13, 2026	37.30	37.42	37.13	37.42	36.70	0.08%	1,849,500
Apr 10, 2026	37.42	37.42	37.22	37.39	36.67	0.24%	1,851,700
Apr 9, 2026	37.48	37.48	37.20	37.30	36.58	-0.05%	2,553,750
Apr 8, 2026	37.30	37.54	37.16	37.32	36.60	1.22%	3,877,500
Apr 7, 2026	36.91	37.00	36.73	36.87	36.16	-0.08%	1,322,200
Apr 6, 2026	36.86	36.95	36.62	36.90	36.19	-0.03%	1,209,800
Apr 2, 2026	37.20	37.21	36.62	36.91	36.20	-0.32%	1,975,300
Apr 1, 2026	37.25	37.44	36.84	37.03	36.32	1.04%	2,932,400
Mar 31, 2026	36.51	36.96	36.48	36.65	35.94	0.30%	2,573,000
Mar 30, 2026	36.12	36.58	36.12	36.54	35.84	-0.84%	4,556,700
Mar 27, 2026	36.58	36.98	36.40	36.85	36.14	0.46%	1,986,700
Mar 26, 2026	36.60	36.95	36.60	36.68	35.97	0.25%	2,088,800
Mar 25, 2026	36.66	36.90	36.21	36.59	35.89	0.63%	1,998,900
Mar 24, 2026	36.35	36.53	36.13	36.36	35.66	-0.05%	2,216,700
Mar 23, 2026	35.93	36.54	35.92	36.38	35.68	-2.15%	5,020,179
Mar 20, 2026	37.20	37.23	36.99	37.18	36.46	0.05%	3,635,000
Mar 19, 2026	36.98	37.40	36.72	37.16	36.44	-0.13%	2,883,200
Mar 18, 2026	36.94	37.31	36.92	37.21	36.49	0.89%	4,539,068
Mar 17, 2026	36.80	37.00	36.63	36.88	36.17	1.46%	2,842,000
Mar 16, 2026	36.16	36.46	36.09	36.35	35.65	0.53%	2,036,100