Union Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.64	21.24	20.48	20.55	20.55	0.05%	17,554,885
Sep 29, 2026	20.58	20.90	20.11	20.54	20.54	1.33%	20,040,353
Sep 28, 2026	22.01	22.20	20.05	20.27	20.27	-6.50%	30,764,460
Sep 24, 2026	21.64	22.65	21.25	21.68	21.68	3.44%	38,544,408
Sep 23, 2026	19.49	21.10	19.22	20.96	20.96	8.60%	38,363,640
Sep 22, 2026	18.02	20.27	17.41	19.30	19.30	8.67%	45,953,475
Sep 21, 2026	14.78	17.76	14.78	17.76	17.76	20.00%	29,936,876
Sep 18, 2026	14.70	14.88	14.63	14.80	14.80	1.30%	2,915,840
Sep 17, 2026	14.51	14.72	14.46	14.61	14.61	0.69%	2,663,700
Sep 16, 2026	14.19	14.60	14.08	14.51	14.51	2.11%	2,829,741
Sep 15, 2026	14.45	14.50	14.21	14.21	14.21	-2.20%	2,246,356
Sep 14, 2026	14.30	14.62	14.20	14.53	14.53	0.83%	3,508,500
Sep 11, 2026	14.65	14.88	14.09	14.41	14.41	-1.44%	4,928,509
Sep 10, 2026	14.44	14.85	14.16	14.62	14.62	1.60%	5,214,398
Sep 9, 2026	14.42	14.53	14.28	14.39	14.39	-0.28%	2,723,117
Sep 8, 2026	14.53	14.66	14.36	14.43	14.43	-1.57%	3,111,134
Sep 7, 2026	14.50	14.68	14.43	14.66	14.66	0.96%	2,612,600
Sep 4, 2026	14.81	14.98	14.41	14.52	14.52	-1.36%	3,724,700
Sep 3, 2026	15.05	15.14	14.66	14.72	14.72	-1.74%	2,866,809
Sep 2, 2026	14.92	15.08	14.83	14.98	14.98	-0.47%	2,910,300
Sep 1, 2026	15.20	15.28	14.97	15.05	15.05	-0.99%	2,844,514
Aug 31, 2026	14.80	15.28	14.74	15.20	15.20	1.88%	4,574,900
Aug 28, 2026	15.23	15.28	14.91	14.92	14.92	-1.97%	4,203,900
Aug 27, 2026	14.80	15.24	14.66	15.22	15.22	2.84%	4,376,600
Aug 26, 2026	14.90	15.16	14.60	14.80	14.80	-0.47%	4,812,430
Aug 25, 2026	14.26	14.95	14.03	14.87	14.87	4.79%	4,477,273
Aug 24, 2026	14.44	14.48	14.00	14.19	14.19	-1.94%	3,364,844
Aug 21, 2026	14.17	14.50	13.78	14.47	14.47	2.62%	4,524,797
Aug 20, 2026	13.81	14.22	13.64	14.10	14.10	3.30%	3,758,500
Aug 19, 2026	14.10	14.17	13.58	13.65	13.65	-4.34%	4,237,700
Aug 18, 2026	14.24	14.32	14.10	14.27	14.27	-0.35%	3,304,977
Aug 17, 2026	14.12	14.35	13.95	14.32	14.32	1.27%	3,844,078
Aug 14, 2026	14.20	14.48	13.84	14.14	14.14	0.64%	3,641,197
Aug 13, 2026	13.98	14.34	13.98	14.05	14.05	0.36%	4,224,830
Aug 12, 2026	13.43	14.07	13.43	14.00	14.00	3.78%	4,528,400
Aug 11, 2026	13.58	13.68	13.38	13.49	13.49	-1.24%	2,290,287
Aug 10, 2026	13.58	13.69	13.42	13.66	13.66	0.89%	3,330,092
Aug 7, 2026	13.68	13.72	13.40	13.54	13.54	-1.02%	3,430,600
Aug 6, 2026	13.51	13.78	13.42	13.68	13.68	0.44%	4,360,799
Aug 5, 2026	13.14	13.76	13.14	13.62	13.62	2.64%	5,907,651
Aug 4, 2026	12.95	13.33	12.77	13.27	13.27	3.51%	5,494,230
Aug 3, 2026	12.64	12.89	12.53	12.82	12.82	1.50%	4,152,757
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