United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	40.25	40.52	40.25	40.52	40.52	0.70%	1,582,900
Jul 3, 2026	40.10	40.35	39.92	40.24	40.24	0.42%	2,586,100
Jul 2, 2026	39.79	40.07	39.56	40.07	40.07	1.06%	2,492,100
Jul 1, 2026	39.96	39.96	39.50	39.65	39.65	-0.28%	1,804,800
Jun 30, 2026	40.00	40.01	39.62	39.76	39.76	-0.35%	2,457,717
Jun 29, 2026	39.91	39.95	39.50	39.90	39.90	0.25%	2,063,600
Jun 26, 2026	39.65	39.87	39.42	39.80	39.80	-0.28%	2,119,700
Jun 25, 2026	39.93	40.07	39.77	39.91	39.91	0.03%	2,196,700
Jun 24, 2026	39.98	39.98	39.69	39.90	39.90	0.15%	2,900,900
Jun 23, 2026	39.50	39.96	39.46	39.84	39.84	0.96%	3,222,500
Jun 22, 2026	39.43	39.50	39.20	39.46	39.46	0.54%	2,669,488
Jun 19, 2026	39.69	39.78	39.08	39.25	39.25	-1.13%	3,949,316
Jun 18, 2026	39.28	39.73	39.10	39.70	39.70	0.89%	4,372,600
Jun 17, 2026	39.00	39.50	38.99	39.35	39.35	0.90%	3,361,400
Jun 16, 2026	38.50	39.00	38.47	39.00	39.00	1.43%	3,718,900
Jun 15, 2026	38.20	38.60	38.20	38.45	38.45	0.76%	3,200,600
Jun 12, 2026	38.16	38.33	37.89	38.16	38.16	0.26%	2,734,000
Jun 11, 2026	37.52	38.08	37.52	38.06	38.06	0.48%	2,560,000
Jun 10, 2026	38.09	38.37	37.74	37.88	37.88	-1.30%	5,502,871
Jun 9, 2026	37.88	38.48	37.71	38.38	38.38	1.56%	4,796,100
Jun 8, 2026	37.90	38.50	37.58	37.79	37.79	-1.97%	3,803,100
Jun 5, 2026	38.59	38.70	38.21	38.55	38.55	0.63%	2,679,500
Jun 4, 2026	38.70	38.77	38.10	38.31	38.31	-1.26%	2,621,900
Jun 3, 2026	38.50	38.95	38.41	38.80	38.80	1.04%	5,547,500
Jun 2, 2026	37.90	38.43	37.88	38.40	38.40	2.13%	6,068,600
May 29, 2026	37.88	37.88	37.60	37.60	37.60	-0.24%	8,741,200
May 28, 2026	38.50	38.50	37.60	37.69	37.69	-0.08%	3,371,400
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