Union Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.64	12.89	12.46	12.80	-	1.35%	3,042,704
Jul 31, 2026	12.46	12.84	12.46	12.63	12.63	3.02%	5,103,142
Jul 30, 2026	12.71	12.75	12.20	12.26	12.26	-3.46%	5,209,700
Jul 29, 2026	12.62	12.73	12.26	12.70	12.70	0.79%	5,733,932
Jul 28, 2026	12.27	12.89	12.27	12.60	12.60	1.45%	5,453,584
Jul 27, 2026	12.02	12.48	11.88	12.42	12.42	3.41%	3,739,617
Jul 24, 2026	11.93	12.25	11.89	12.01	12.01	-0.99%	3,949,217
Jul 23, 2026	11.80	12.15	11.66	12.13	12.13	2.97%	4,067,469
Jul 22, 2026	12.00	12.16	11.69	11.78	11.78	-2.56%	5,135,326
Jul 21, 2026	11.81	12.18	11.11	12.09	12.09	2.20%	7,682,973
Jul 20, 2026	12.42	12.63	11.60	11.83	11.83	-4.37%	7,118,193
Jul 17, 2026	13.21	13.28	12.23	12.37	12.37	-5.93%	6,910,910
Jul 16, 2026	13.09	13.55	12.84	13.15	13.15	-0.23%	6,107,742
Jul 15, 2026	13.00	13.25	12.87	13.18	13.18	1.00%	5,412,920
Jul 14, 2026	12.87	13.08	12.44	13.05	13.05	0.69%	5,770,700
Jul 13, 2026	14.17	14.17	12.90	12.96	12.96	-8.54%	7,185,376
Jul 10, 2026	14.23	14.64	14.17	14.17	14.17	-0.98%	5,957,752
Jul 9, 2026	14.15	14.38	13.71	14.31	14.31	1.13%	4,939,700
Jul 8, 2026	14.55	14.60	13.89	14.15	14.15	-2.08%	4,501,764
Jul 7, 2026	14.62	14.98	14.30	14.45	14.45	-2.23%	6,303,288
Jul 6, 2026	15.67	15.68	14.60	14.78	14.78	-5.62%	8,350,000
Jul 3, 2026	15.84	15.95	15.52	15.66	15.66	-1.14%	7,090,606
Jul 2, 2026	15.90	16.80	15.35	15.84	15.84	-0.88%	8,262,040
Jul 1, 2026	15.82	16.24	15.70	15.98	15.98	1.08%	7,381,153
Jun 30, 2026	15.08	16.18	15.00	15.81	15.81	5.19%	9,522,988
Jun 29, 2026	15.64	16.03	14.76	15.03	15.03	-4.63%	11,905,540
Jun 26, 2026	15.70	16.38	15.50	15.76	15.76	-0.57%	8,147,816
Jun 25, 2026	16.14	16.59	15.75	15.85	15.85	-2.16%	7,175,135
Jun 24, 2026	16.16	16.37	15.71	16.20	16.20	-0.74%	7,630,620
Jun 23, 2026	16.15	16.90	16.08	16.32	16.32	0.25%	9,517,379
Jun 22, 2026	16.73	17.05	15.68	16.28	16.28	-2.86%	9,672,504
Jun 18, 2026	16.70	17.02	16.33	16.76	16.76	-0.65%	8,359,302
Jun 17, 2026	16.50	17.13	16.44	16.87	16.87	1.02%	9,506,488
Jun 16, 2026	16.23	16.75	16.15	16.70	16.70	2.08%	10,524,537
Jun 15, 2026	15.91	16.55	15.85	16.36	16.36	1.87%	11,257,360
Jun 12, 2026	17.14	17.18	15.90	16.06	16.06	-6.52%	18,376,318
Jun 11, 2026	16.30	17.82	15.96	17.18	17.18	4.00%	22,087,973
Jun 10, 2026	15.54	16.70	15.41	16.52	16.52	5.56%	10,805,836
Jun 9, 2026	15.68	15.88	15.29	15.65	15.65	1.16%	5,707,840
Jun 8, 2026	15.74	16.25	15.25	15.47	15.47	-3.55%	7,777,864
Jun 5, 2026	15.49	16.59	15.23	16.04	16.04	3.15%	9,348,299
Jun 4, 2026	15.72	16.16	15.45	15.55	15.55	-1.21%	6,297,700
Jun 3, 2026	15.73	16.30	15.60	15.74	15.74	-0.25%	6,453,900
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