Unique Opto-Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.10	30.15	29.50	29.70	29.70	-1.33%	56,531
Mar 30, 2026	30.00	30.60	30.00	30.10	30.10	-1.79%	62,062
Mar 27, 2026	30.25	30.70	30.25	30.65	30.65	0.82%	24,060
Mar 26, 2026	31.20	31.30	30.40	30.40	30.40	-1.94%	112,174
Mar 25, 2026	30.70	31.30	30.70	31.00	31.00	1.47%	99,690
Mar 24, 2026	30.65	30.80	29.90	30.55	30.55	1.50%	87,160
Mar 23, 2026	29.60	30.80	29.50	30.10	30.10	-0.82%	166,535
Mar 20, 2026	32.15	32.40	29.15	30.35	30.35	-4.26%	1,239,805
Mar 19, 2026	33.00	33.50	31.40	31.70	31.70	-2.46%	581,509
Mar 18, 2026	33.05	33.45	32.00	32.50	32.50	-1.37%	431,735
Mar 17, 2026	32.60	33.35	32.55	32.95	32.95	1.07%	123,787
Mar 16, 2026	32.45	32.85	32.20	32.60	32.60	0.15%	107,880
Mar 13, 2026	32.50	33.00	32.10	32.55	32.55	-	91,269
Mar 12, 2026	32.70	33.10	32.50	32.55	32.55	-1.96%	96,255
Mar 11, 2026	33.00	33.75	32.70	33.20	33.20	1.07%	223,229
Mar 10, 2026	32.90	33.40	32.70	32.85	32.85	1.39%	70,201
Mar 9, 2026	33.15	33.20	32.00	32.40	32.40	-4.85%	95,247
Mar 6, 2026	33.40	34.30	33.40	34.05	34.05	-0.58%	40,743
Mar 5, 2026	33.30	34.55	33.30	34.25	34.25	3.95%	115,128
Mar 4, 2026	35.50	35.50	32.60	32.95	32.95	-7.18%	367,551
Mar 3, 2026	36.00	37.10	35.30	35.50	35.50	-1.11%	244,982
Mar 2, 2026	35.55	36.70	35.50	35.90	35.90	-2.58%	115,635
Feb 26, 2026	37.65	38.00	36.55	36.85	36.85	1.10%	413,070
Feb 25, 2026	35.25	37.70	34.10	36.45	36.45	5.19%	502,732
Feb 24, 2026	34.55	35.10	34.35	34.65	34.65	0.29%	112,544
Feb 23, 2026	33.60	35.15	33.60	34.55	34.55	1.47%	142,187
Feb 11, 2026	34.60	35.00	34.05	34.05	34.05	-2.71%	143,272
Feb 10, 2026	34.95	35.30	34.80	35.00	35.00	-0.85%	36,258
Feb 9, 2026	34.85	35.65	34.85	35.30	35.30	1.88%	68,391
Feb 6, 2026	35.50	35.50	34.10	34.65	34.65	-2.39%	86,263
Feb 5, 2026	35.50	35.95	35.35	35.50	35.50	-1.66%	33,412
Feb 4, 2026	35.40	36.10	35.40	36.10	36.10	1.98%	73,866
Feb 3, 2026	35.70	35.70	34.60	35.40	35.40	2.02%	85,976
Feb 2, 2026	35.70	35.80	34.60	34.70	34.70	-3.21%	169,674
Jan 30, 2026	36.80	36.80	35.50	35.85	35.85	-2.71%	169,651
Jan 29, 2026	37.95	37.95	36.85	36.85	36.85	-2.64%	152,020
Jan 28, 2026	38.45	38.70	37.60	37.85	37.85	-0.79%	163,576
Jan 27, 2026	39.15	39.20	38.00	38.15	38.15	-1.42%	189,368
Jan 26, 2026	37.85	39.50	37.85	38.70	38.70	2.52%	596,448
Jan 23, 2026	37.90	38.40	37.45	37.75	37.75	1.48%	208,305
Jan 22, 2026	37.95	38.10	37.20	37.20	37.20	0.54%	207,215
Jan 21, 2026	37.05	38.10	36.75	37.00	37.00	-0.13%	194,042
Jan 20, 2026	37.05	37.60	36.95	37.05	37.05	-0.67%	121,151
Jan 19, 2026	37.35	37.80	37.30	37.30	37.30	-0.13%	112,139
Jan 16, 2026	37.25	37.80	37.10	37.35	37.35	0.27%	110,253
Jan 15, 2026	37.55	37.95	37.15	37.25	37.25	-0.80%	79,401
Jan 14, 2026	37.10	37.95	37.10	37.55	37.55	1.21%	73,176
Jan 13, 2026	37.75	37.75	36.50	37.10	37.10	-1.85%	209,012
Jan 12, 2026	37.75	38.45	37.65	37.80	37.80	1.20%	178,081
Jan 9, 2026	37.05	37.80	36.30	37.35	37.35	0.81%	161,190