United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	39.91	39.95	39.50	39.90	39.06	0.25%	2,063,600
Jun 26, 2026	39.65	39.87	39.42	39.80	38.96	-0.28%	2,119,700
Jun 25, 2026	39.93	40.07	39.77	39.91	39.07	0.03%	2,196,700
Jun 24, 2026	39.98	39.98	39.69	39.90	39.06	0.15%	2,900,900
Jun 23, 2026	39.50	39.96	39.46	39.84	39.00	0.96%	3,222,500
Jun 22, 2026	39.43	39.50	39.20	39.46	38.63	0.54%	2,669,488
Jun 19, 2026	39.69	39.78	39.08	39.25	38.42	-1.13%	3,949,316
Jun 18, 2026	39.28	39.73	39.10	39.70	38.86	0.89%	4,372,600
Jun 17, 2026	39.00	39.50	38.99	39.35	38.52	0.90%	3,361,400
Jun 16, 2026	38.50	39.00	38.47	39.00	38.18	1.43%	3,718,900
Jun 15, 2026	38.20	38.60	38.20	38.45	37.64	0.76%	3,200,600
Jun 12, 2026	38.16	38.33	37.89	38.16	37.36	0.26%	2,734,000
Jun 11, 2026	37.52	38.08	37.52	38.06	37.26	0.48%	2,560,000
Jun 10, 2026	38.09	38.37	37.74	37.88	37.08	-1.30%	5,502,871