Unique Opto-Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	36.35	37.55	36.35	37.05	37.05	0.95%	143,138
Jan 7, 2026	36.20	37.00	36.20	36.70	36.70	0.82%	105,500
Jan 6, 2026	36.10	37.20	36.10	36.40	36.40	-0.14%	146,561
Jan 5, 2026	37.55	37.55	36.35	36.45	36.45	-2.80%	205,284
Jan 2, 2026	37.50	38.00	37.50	37.50	37.50	-0.13%	97,172
Dec 31, 2025	37.35	37.85	36.50	37.55	37.55	1.35%	314,056
Dec 30, 2025	38.20	38.25	37.05	37.05	37.05	-3.52%	353,111
Dec 29, 2025	38.40	39.30	38.40	38.40	38.40	-0.13%	148,562
Dec 26, 2025	38.55	38.75	38.25	38.45	38.45	-0.26%	120,524
Dec 24, 2025	39.20	39.65	38.50	38.55	38.55	-0.64%	225,595
Dec 23, 2025	38.85	39.60	38.70	38.80	38.80	-0.51%	160,101
Dec 22, 2025	39.55	39.90	38.95	39.00	39.00	-	187,407
Dec 19, 2025	38.80	39.90	38.80	39.00	39.00	0.78%	187,738
Dec 18, 2025	38.15	38.70	38.15	38.70	38.70	0.65%	174,342
Dec 17, 2025	38.20	38.70	38.15	38.45	38.45	1.18%	184,206
Dec 16, 2025	39.70	39.70	38.00	38.00	38.00	-3.43%	679,771
Dec 15, 2025	40.00	40.55	39.10	39.35	39.35	-3.67%	635,023
Dec 12, 2025	39.50	42.20	39.50	40.85	40.85	3.55%	1,905,360
Dec 11, 2025	40.55	40.60	39.00	39.45	39.45	-0.38%	1,180,240
Dec 10, 2025	38.55	40.00	38.10	39.60	39.60	1.80%	818,991
Dec 9, 2025	38.10	38.90	38.10	38.90	38.90	2.37%	289,728
Dec 8, 2025	38.20	39.00	37.50	38.00	38.00	-	426,903
Dec 5, 2025	38.90	40.15	38.00	38.00	38.00	-2.56%	1,119,890
Dec 4, 2025	39.15	40.50	38.75	39.00	39.00	1.43%	1,863,182
Dec 3, 2025	38.00	39.65	37.60	38.45	38.45	1.18%	910,372
Dec 2, 2025	38.70	39.25	37.35	38.00	38.00	-2.19%	1,334,765
Dec 1, 2025	36.20	39.25	35.30	38.85	38.85	8.82%	1,789,024
Nov 28, 2025	36.00	36.25	35.10	35.70	35.70	0.85%	333,843
Nov 27, 2025	36.50	37.20	35.35	35.40	35.40	-2.48%	1,068,197
Nov 26, 2025	36.20	37.50	35.10	36.30	36.30	2.83%	1,612,876
Nov 25, 2025	37.10	37.10	35.10	35.30	35.30	4.59%	3,460,248
Nov 24, 2025	33.75	33.75	33.75	33.75	33.75	9.93%	216,802
Nov 21, 2025	30.60	30.90	30.60	30.70	30.70	-1.29%	22,084
Nov 20, 2025	31.00	31.65	30.95	31.10	31.10	1.30%	9,114
Nov 19, 2025	31.10	31.20	30.60	30.70	30.70	-1.29%	24,049
Nov 18, 2025	32.20	32.20	31.10	31.10	31.10	-1.89%	38,068
Nov 17, 2025	32.60	32.65	31.45	31.70	31.70	-2.46%	68,208
Nov 14, 2025	32.70	32.80	32.50	32.50	32.50	-0.91%	33,441
Nov 13, 2025	33.35	33.60	32.80	32.80	32.80	-1.94%	98,599