Union Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.03	16.35	15.77	15.78	15.78	-1.99%	7,171,669
Jun 1, 2026	16.13	16.72	16.05	16.10	16.10	0.44%	9,016,681
May 29, 2026	17.60	17.71	15.93	16.03	16.03	-8.82%	9,596,089
May 28, 2026	17.41	17.70	17.06	17.58	17.58	-	6,184,927
May 27, 2026	18.02	18.28	17.37	17.58	17.58	-2.93%	7,803,064
May 26, 2026	18.31	18.49	17.80	18.11	18.11	-2.11%	7,077,782
May 25, 2026	18.23	18.66	18.11	18.50	18.50	1.09%	8,132,985
May 22, 2026	18.16	18.40	17.80	18.30	18.30	2.23%	9,775,865
May 21, 2026	18.54	19.20	17.81	17.90	17.90	-2.56%	13,679,436
May 20, 2026	18.50	18.72	18.30	18.37	18.37	-1.02%	10,444,412
May 19, 2026	18.53	18.93	18.23	18.56	18.56	-0.05%	18,435,628
May 18, 2026	19.74	20.48	18.25	18.57	18.57	2.31%	31,403,800
May 15, 2026	17.20	18.40	16.94	18.15	18.15	5.16%	14,018,515
May 14, 2026	17.43	17.76	17.21	17.26	17.26	-0.58%	7,781,239
May 13, 2026	17.18	17.44	16.95	17.36	17.36	1.17%	4,111,161
May 12, 2026	17.49	17.55	17.05	17.16	17.16	-1.72%	5,235,372
May 11, 2026	17.20	17.52	17.19	17.46	17.46	1.51%	6,021,434
May 8, 2026	16.94	17.23	16.72	17.20	17.20	1.18%	5,040,168
May 7, 2026	16.95	17.07	16.64	17.00	17.00	1.98%	5,224,478
May 6, 2026	16.45	16.83	16.45	16.67	16.67	1.65%	5,103,607
Apr 30, 2026	16.50	16.61	16.25	16.40	16.40	-0.61%	4,708,547
Apr 29, 2026	16.31	16.69	16.28	16.50	16.50	0.55%	3,910,906
Apr 28, 2026	16.75	16.85	16.30	16.41	16.41	-2.44%	4,366,456
Apr 27, 2026	16.37	16.89	16.33	16.82	16.82	2.75%	5,561,585
Apr 24, 2026	16.43	16.99	16.24	16.37	16.37	0.61%	7,166,845
Apr 23, 2026	16.50	16.70	16.14	16.27	16.27	-6.22%	12,036,630
Apr 22, 2026	16.93	17.45	16.80	17.35	17.35	2.48%	7,491,860
Apr 21, 2026	16.91	16.96	16.61	16.93	16.93	0.12%	2,817,100
Apr 20, 2026	16.73	17.04	16.62	16.91	16.91	1.08%	3,265,099
Apr 17, 2026	16.45	16.81	16.45	16.73	16.73	1.33%	3,160,321
Apr 16, 2026	16.51	16.61	16.25	16.51	16.51	0.06%	3,242,980
Apr 15, 2026	16.70	16.77	16.38	16.50	16.50	-0.54%	3,108,000
Apr 14, 2026	16.76	16.84	16.40	16.59	16.59	0.12%	3,168,264
Apr 13, 2026	16.60	16.77	16.45	16.57	16.57	-0.84%	3,051,000
Apr 10, 2026	16.71	16.90	16.69	16.71	16.71	0.54%	3,889,100
Apr 9, 2026	16.35	16.95	16.21	16.62	16.62	0.97%	6,130,000
Apr 8, 2026	15.75	16.50	15.74	16.46	16.46	6.47%	5,753,067
Apr 7, 2026	15.40	15.53	15.20	15.46	15.46	0.39%	3,638,800
Apr 3, 2026	15.41	15.53	15.21	15.40	15.40	0.46%	3,784,414
Apr 2, 2026	15.55	15.65	15.16	15.33	15.33	-1.60%	3,687,427
Apr 1, 2026	15.47	15.64	15.38	15.58	15.58	2.16%	3,584,302
Mar 31, 2026	15.55	15.67	15.20	15.25	15.25	-2.24%	3,725,780
Mar 30, 2026	15.40	15.60	15.20	15.60	15.60	0.19%	3,751,345
Mar 27, 2026	15.40	15.79	15.27	15.57	15.57	0.84%	4,719,200
Mar 26, 2026	15.90	16.06	15.26	15.44	15.44	-3.02%	4,653,000
Mar 25, 2026	15.62	16.18	15.62	15.92	15.92	2.31%	6,135,700
Mar 24, 2026	15.45	15.61	15.00	15.56	15.56	2.64%	7,232,338
Mar 23, 2026	16.02	16.45	14.95	15.16	15.16	-10.40%	15,513,880
Mar 20, 2026	17.18	17.92	16.85	16.92	16.92	-0.82%	8,980,371
Mar 19, 2026	17.21	17.36	16.97	17.06	17.06	-1.61%	4,161,999