UOL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.04	10.10	9.94	10.01	10.01	-0.20%	1,026,900
Jun 4, 2026	10.08	10.08	9.86	10.03	10.03	0.30%	1,113,700
Jun 3, 2026	9.91	10.12	9.89	10.00	10.00	0.50%	1,542,900
Jun 2, 2026	10.22	10.22	9.94	9.95	9.95	-1.97%	1,635,400
May 29, 2026	10.14	10.23	9.98	10.15	10.15	1.40%	1,617,100
May 28, 2026	10.25	10.30	9.96	10.01	10.01	-1.57%	1,622,900
May 26, 2026	10.37	10.45	10.13	10.17	10.17	-1.93%	1,117,700
May 25, 2026	10.40	10.49	10.31	10.37	10.37	0.39%	1,004,500
May 22, 2026	10.39	10.41	10.29	10.33	10.33	-0.10%	963,000
May 21, 2026	10.16	10.38	10.14	10.34	10.34	2.27%	2,000,300
May 20, 2026	10.28	10.28	10.02	10.11	10.11	-0.59%	806,600
May 19, 2026	10.00	10.21	9.96	10.17	10.17	1.60%	1,240,700
May 18, 2026	10.22	10.22	9.83	10.01	10.01	-1.38%	1,409,700
May 15, 2026	10.19	10.26	10.04	10.15	10.15	-0.39%	1,097,100
May 14, 2026	10.43	10.43	10.11	10.19	10.19	-1.64%	1,724,100
May 13, 2026	10.29	10.52	10.29	10.36	10.36	1.27%	1,779,800
May 12, 2026	10.25	10.39	10.20	10.23	10.23	0.20%	1,099,200
May 11, 2026	10.46	10.46	10.15	10.21	10.21	-1.73%	1,020,300
May 8, 2026	10.71	10.71	10.28	10.39	10.39	-2.17%	1,702,600
May 7, 2026	10.44	10.64	10.39	10.62	10.62	2.51%	1,821,700
May 6, 2026	10.35	10.43	10.23	10.36	10.36	-0.58%	1,760,100
May 5, 2026	10.51	10.51	10.30	10.42	10.42	-0.29%	983,600
May 4, 2026	10.70	10.89	10.68	10.70	10.45	0.66%	1,560,629
Apr 30, 2026	10.80	10.80	10.46	10.63	10.38	-1.30%	1,508,400
Apr 29, 2026	10.70	10.81	10.55	10.77	10.52	1.41%	1,326,400
Apr 28, 2026	10.67	10.77	10.60	10.62	10.37	0.95%	1,125,200
Apr 27, 2026	10.80	10.82	10.52	10.52	10.27	-1.41%	1,713,600
Apr 24, 2026	10.80	10.83	10.65	10.67	10.42	-0.37%	1,330,800
Apr 23, 2026	10.95	11.02	10.71	10.71	10.46	-1.20%	2,064,100
Apr 22, 2026	10.90	11.00	10.66	10.84	10.59	0.74%	1,262,800
Apr 21, 2026	10.87	10.90	10.74	10.76	10.51	0.75%	1,366,100
Apr 20, 2026	10.18	10.80	10.18	10.68	10.43	5.12%	2,640,300
Apr 17, 2026	10.26	10.26	10.13	10.16	9.92	-0.39%	1,012,200
Apr 16, 2026	10.40	10.41	10.13	10.20	9.96	-0.29%	974,000
Apr 15, 2026	10.32	10.43	10.23	10.23	9.99	-	1,358,000
Apr 14, 2026	10.10	10.32	10.04	10.23	9.99	2.30%	2,186,500
Apr 13, 2026	10.04	10.16	9.95	10.00	9.77	-0.50%	1,122,000
Apr 10, 2026	10.16	10.19	10.02	10.05	9.82	-0.20%	930,100
Apr 9, 2026	10.21	10.29	10.02	10.07	9.83	-1.37%	1,566,900
Apr 8, 2026	9.98	10.26	9.95	10.21	9.97	3.65%	2,064,800
Apr 7, 2026	9.93	9.93	9.74	9.85	9.62	-0.10%	1,972,500
Apr 6, 2026	9.67	9.88	9.67	9.86	9.63	2.07%	1,450,800
Apr 2, 2026	10.01	10.01	9.60	9.66	9.43	-2.91%	1,647,500
Apr 1, 2026	9.83	10.01	9.78	9.95	9.72	2.37%	3,405,300
Mar 31, 2026	9.87	9.88	9.67	9.72	9.49	-1.02%	2,388,600
Mar 30, 2026	9.66	9.82	9.59	9.82	9.59	2.08%	2,683,400
Mar 27, 2026	9.55	9.80	9.53	9.62	9.40	0.42%	1,872,800
Mar 26, 2026	9.83	9.83	9.58	9.58	9.36	-2.15%	1,980,000
Mar 25, 2026	9.80	9.87	9.55	9.79	9.56	1.14%	3,452,900
Mar 24, 2026	9.70	9.77	9.54	9.68	9.45	1.57%	2,528,100