Union Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	17.91	18.38	17.70	18.32	18.32	2.29%	5,974,541
Sep 10, 2025	17.90	18.10	17.82	17.91	17.91	-0.22%	3,813,149
Sep 9, 2025	18.34	18.45	17.82	17.95	17.95	-2.45%	5,254,204
Sep 8, 2025	18.45	18.64	18.20	18.40	18.40	-0.27%	5,136,288
Sep 5, 2025	18.09	18.50	17.91	18.45	18.45	2.22%	6,545,480
Sep 4, 2025	18.30	18.68	17.77	18.05	18.05	-0.99%	7,624,623
Sep 3, 2025	18.89	18.98	18.15	18.23	18.23	-2.98%	6,896,900
Sep 2, 2025	19.78	19.79	18.56	18.79	18.79	-5.10%	10,770,414
Sep 1, 2025	19.84	20.19	19.60	19.80	19.80	-0.15%	8,027,234
Aug 29, 2025	20.22	20.45	19.77	19.83	19.83	-2.98%	10,149,117
Aug 28, 2025	20.16	20.47	19.66	20.44	20.44	1.54%	9,227,440
Aug 27, 2025	20.54	20.97	20.10	20.13	20.13	-2.42%	11,759,407
Aug 26, 2025	20.44	21.05	20.30	20.63	20.63	0.44%	10,804,380
Aug 25, 2025	20.77	20.77	20.30	20.54	20.54	0.34%	8,457,269
Aug 22, 2025	20.37	20.54	20.36	20.47	20.47	0.05%	6,485,802
Aug 21, 2025	20.78	20.87	20.34	20.46	20.46	-1.11%	6,717,288
Aug 20, 2025	20.50	20.85	20.33	20.69	20.69	0.24%	7,805,772
Aug 19, 2025	20.37	20.94	20.18	20.64	20.64	1.23%	11,109,239
Aug 18, 2025	20.39	20.57	20.22	20.39	20.39	-0.05%	9,707,006
Aug 15, 2025	19.51	20.46	19.49	20.40	20.40	4.19%	10,815,668
Aug 14, 2025	19.85	19.93	19.50	19.58	19.58	-1.36%	6,127,979
Aug 13, 2025	19.97	20.10	19.73	19.85	19.85	-0.60%	5,935,779
Aug 12, 2025	19.91	20.03	19.71	19.97	19.97	-0.10%	4,586,070
Aug 11, 2025	19.65	20.06	19.65	19.99	19.99	1.73%	5,299,579
Aug 8, 2025	19.98	19.98	19.58	19.65	19.65	-1.60%	5,373,186
Aug 7, 2025	20.01	20.34	19.92	19.97	19.97	-0.65%	6,896,448
Aug 6, 2025	19.70	20.30	19.61	20.10	20.10	1.72%	9,389,272
Aug 5, 2025	19.49	19.86	19.43	19.76	19.76	1.23%	8,438,841
Aug 4, 2025	19.10	19.70	19.00	19.52	19.52	1.67%	8,257,668
Aug 1, 2025	19.00	19.46	18.91	19.20	19.20	0.84%	4,870,100
Jul 31, 2025	19.00	19.31	18.95	19.04	19.04	-0.57%	5,213,000
Jul 30, 2025	19.35	19.41	18.90	19.15	19.15	-0.93%	5,555,349
Jul 29, 2025	19.26	19.39	19.17	19.33	19.33	-0.51%	5,638,277
Jul 28, 2025	19.51	19.65	19.20	19.43	19.43	0.31%	10,528,600
Jul 25, 2025	18.58	19.60	18.46	19.37	19.37	4.53%	18,037,654
Jul 24, 2025	18.55	18.61	18.38	18.53	18.53	0.27%	6,079,000
Jul 23, 2025	18.76	18.80	18.47	18.48	18.48	-1.81%	4,717,798
Jul 22, 2025	19.00	19.06	18.68	18.82	18.82	-0.95%	4,652,234
Jul 21, 2025	18.73	19.05	18.73	19.00	19.00	0.74%	5,266,200
Jul 18, 2025	18.88	19.01	18.72	18.86	18.86	-0.11%	3,974,700
Jul 17, 2025	18.62	18.89	18.45	18.88	18.88	1.40%	5,934,649
Jul 16, 2025	18.60	18.80	18.48	18.62	18.62	0.11%	4,584,908
Jul 15, 2025	18.77	19.29	18.50	18.60	18.60	-0.91%	7,107,808
Jul 14, 2025	18.60	18.77	18.40	18.77	18.77	1.35%	3,724,149
Jul 11, 2025	18.49	18.60	18.31	18.52	18.52	0.16%	3,533,600
Jul 10, 2025	18.50	18.56	18.30	18.49	18.49	-0.27%	4,345,380
Jul 9, 2025	18.52	18.85	18.50	18.54	18.54	0.11%	5,262,960
Jul 8, 2025	18.26	18.57	18.16	18.52	18.52	1.31%	3,888,400
Jul 7, 2025	18.49	18.50	18.19	18.28	18.28	-1.24%	3,824,800
Jul 4, 2025	18.98	19.02	18.47	18.51	18.51	-2.27%	4,714,236