United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	37.78	37.80	37.66	37.76	-	0.43%	209,000
Apr 14, 2026	37.60	37.75	37.42	37.60	37.60	0.48%	2,171,600
Apr 13, 2026	37.30	37.42	37.13	37.42	37.42	0.08%	1,849,500
Apr 10, 2026	37.42	37.42	37.22	37.39	37.39	0.24%	1,851,700
Apr 9, 2026	37.48	37.48	37.20	37.30	37.30	-0.05%	2,553,750
Apr 8, 2026	37.30	37.54	37.16	37.32	37.32	1.22%	3,877,500
Apr 7, 2026	36.91	37.00	36.73	36.87	36.87	-0.08%	1,322,200
Apr 6, 2026	36.86	36.95	36.62	36.90	36.90	-0.03%	1,209,800
Apr 2, 2026	37.20	37.21	36.62	36.91	36.91	-0.32%	1,975,300
Apr 1, 2026	37.25	37.44	36.84	37.03	37.03	1.04%	2,932,400
Mar 31, 2026	36.51	36.96	36.48	36.65	36.65	0.30%	2,573,000
Mar 30, 2026	36.12	36.58	36.12	36.54	36.54	-0.84%	4,556,700
Mar 27, 2026	36.58	36.98	36.40	36.85	36.85	0.46%	1,986,700
Mar 26, 2026	36.60	36.95	36.60	36.68	36.68	0.25%	2,088,800
Mar 25, 2026	36.66	36.90	36.21	36.59	36.59	0.63%	1,998,900
Mar 24, 2026	36.35	36.53	36.13	36.36	36.36	-0.05%	2,216,700
Mar 23, 2026	35.93	36.54	35.92	36.38	36.38	-2.15%	5,020,179
Mar 20, 2026	37.20	37.23	36.99	37.18	37.18	0.05%	3,635,000
Mar 19, 2026	36.98	37.40	36.72	37.16	37.16	-0.13%	2,883,200
Mar 18, 2026	36.94	37.31	36.92	37.21	37.21	0.89%	4,539,068
Mar 17, 2026	36.80	37.00	36.63	36.88	36.88	1.46%	2,842,000
Mar 16, 2026	36.16	36.46	36.09	36.35	36.35	0.53%	2,036,100
Mar 13, 2026	36.30	36.38	36.13	36.16	36.16	-0.22%	2,188,100
Mar 12, 2026	36.58	36.60	35.94	36.24	36.24	0.42%	3,399,400
Mar 11, 2026	36.25	36.43	36.09	36.09	36.09	-0.44%	2,732,900
Mar 10, 2026	35.69	36.33	35.69	36.25	36.25	2.08%	4,384,700
Mar 9, 2026	35.52	35.59	35.15	35.51	35.51	-1.55%	3,922,000
Mar 6, 2026	36.01	36.21	35.93	36.07	36.07	0.17%	3,063,700
Mar 5, 2026	36.10	36.33	35.84	36.01	36.01	0.50%	4,949,400
Mar 4, 2026	36.04	36.24	35.44	35.83	35.83	-1.40%	4,662,700
Mar 3, 2026	36.51	36.82	36.18	36.34	36.34	0.11%	3,479,600
Mar 2, 2026	36.25	36.47	35.99	36.30	36.30	-1.81%	4,445,097
Feb 27, 2026	36.60	36.97	36.31	36.97	36.97	0.57%	4,893,678
Feb 26, 2026	37.14	37.20	36.65	36.76	36.76	-0.59%	4,707,500
Feb 25, 2026	37.22	37.29	36.98	36.98	36.98	-0.59%	6,568,764
Feb 24, 2026	37.60	37.64	37.00	37.20	37.20	-4.12%	9,854,170
Feb 23, 2026	38.71	38.80	38.57	38.80	38.80	0.52%	2,503,100
Feb 20, 2026	38.80	38.80	38.46	38.60	38.60	-0.16%	2,193,800
Feb 19, 2026	38.41	38.75	38.39	38.66	38.66	0.70%	3,342,600
Feb 16, 2026	38.50	38.51	38.15	38.39	38.39	-0.21%	1,364,300
Feb 13, 2026	38.93	39.19	38.38	38.47	38.47	-2.56%	4,361,700
Feb 12, 2026	39.00	39.48	38.91	39.48	39.48	1.49%	3,946,300
Feb 11, 2026	38.98	39.00	38.71	38.90	38.90	-0.05%	3,676,700
Feb 10, 2026	38.65	38.99	38.52	38.92	38.92	0.57%	3,091,800
Feb 9, 2026	38.68	38.92	38.53	38.70	38.70	0.52%	3,292,200
Feb 6, 2026	38.06	38.60	38.05	38.50	38.50	-0.39%	2,073,600
Feb 5, 2026	38.45	38.73	38.45	38.65	38.65	0.16%	2,472,600
Feb 4, 2026	38.18	38.60	38.18	38.59	38.59	0.42%	2,238,000
Feb 3, 2026	38.32	38.56	38.21	38.43	38.43	0.08%	1,914,100
Feb 2, 2026	38.25	38.55	38.05	38.40	38.40	0.34%	3,134,500