Union Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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