Unique Opto-Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	90.10	90.10	83.60	83.60	83.60	-9.91%	1,826,135
Jun 25, 2026	93.40	95.80	91.70	92.80	92.80	2.77%	1,975,305
Jun 24, 2026	82.20	90.30	82.20	90.30	90.30	9.99%	2,309,844
Jun 23, 2026	86.60	86.60	81.80	82.10	82.10	-5.20%	2,103,913
Jun 22, 2026	90.00	90.00	86.60	86.60	86.60	-6.18%	3,253,129
Jun 18, 2026	89.00	94.00	88.90	92.30	92.30	3.59%	14,141,506
Jun 17, 2026	83.80	89.10	83.80	89.10	89.10	10.00%	8,910,500
Jun 16, 2026	73.40	81.00	73.20	81.00	81.00	9.91%	13,278,580
Jun 15, 2026	71.40	77.00	70.00	73.70	73.70	5.29%	11,050,660
Jun 12, 2026	72.00	75.50	69.60	70.00	70.00	-2.10%	18,984,950
Jun 11, 2026	65.10	71.50	62.40	71.50	71.50	10.00%	22,068,560
Jun 10, 2026	64.40	65.00	64.20	65.00	65.00	9.98%	3,642,248
Jun 9, 2026	56.20	59.10	55.40	59.10	59.10	9.95%	1,870,118
Jun 8, 2026	54.20	55.60	54.20	54.60	53.75	-9.30%	6,377,072
Jun 5, 2026	55.70	60.20	55.20	60.20	59.26	9.85%	8,974,221
Jun 4, 2026	51.60	55.50	50.00	54.80	53.95	4.98%	2,168,004
Jun 3, 2026	54.70	55.60	52.10	52.20	51.39	-4.57%	1,691,153
Jun 2, 2026	56.50	58.50	51.70	54.70	53.85	0.92%	3,330,225
Jun 1, 2026	53.40	55.40	52.20	54.20	53.36	0.56%	2,270,006
May 29, 2026	50.90	54.40	49.15	53.90	53.06	7.37%	3,119,617
May 28, 2026	51.00	53.90	49.60	50.20	49.42	-2.90%	2,132,200
May 27, 2026	56.40	56.40	51.00	51.70	50.90	-7.51%	3,439,659
May 26, 2026	56.90	58.80	54.20	55.90	55.03	-2.61%	4,753,521
May 25, 2026	54.50	57.40	54.30	57.40	56.51	9.96%	3,194,007
May 22, 2026	52.50	53.40	51.50	52.20	51.39	-1.32%	5,700,525
May 21, 2026	48.40	52.90	47.90	52.90	52.08	9.87%	10,932,320
May 20, 2026	44.00	48.15	44.00	48.15	47.40	9.93%	9,381,437
May 19, 2026	45.10	47.65	43.80	43.80	43.12	1.04%	5,885,522
May 18, 2026	44.25	45.10	42.75	43.35	42.68	-2.47%	1,540,634
May 15, 2026	44.65	46.40	43.10	44.45	43.76	3.61%	5,923,949
May 14, 2026	39.60	42.90	39.15	42.90	42.23	10.00%	2,373,559
May 13, 2026	39.40	40.00	38.85	39.00	38.39	-2.74%	516,344
May 12, 2026	40.85	40.90	39.10	40.10	39.48	-1.11%	1,018,550
May 11, 2026	42.80	43.70	40.00	40.55	39.92	-5.26%	2,649,814
May 8, 2026	40.00	43.00	38.00	42.80	42.13	9.46%	3,017,058
May 7, 2026	39.50	40.00	38.80	39.10	38.49	-1.76%	1,097,101
May 6, 2026	39.60	40.55	38.75	39.80	39.18	7.86%	4,567,943
May 5, 2026	33.60	36.90	33.60	36.90	36.33	9.82%	898,427
May 4, 2026	33.45	34.10	33.30	33.60	33.08	0.30%	129,073
Apr 30, 2026	34.60	34.60	33.50	33.50	32.98	-	156,231
Apr 29, 2026	33.20	33.70	33.20	33.50	32.98	0.30%	72,933
Apr 28, 2026	33.35	33.70	33.25	33.40	32.88	-0.15%	57,725
Apr 27, 2026	34.60	34.60	33.10	33.45	32.93	-1.04%	116,263
Apr 24, 2026	33.40	34.20	33.00	33.80	33.27	1.20%	188,123
Apr 23, 2026	36.00	36.00	32.75	33.40	32.88	-6.31%	398,571
Apr 22, 2026	36.20	36.50	35.40	35.65	35.10	-0.14%	1,343,776
Apr 21, 2026	33.60	35.70	33.15	35.70	35.15	6.25%	936,906
Apr 20, 2026	33.00	34.50	33.00	33.60	33.08	3.70%	543,451
Apr 17, 2026	33.00	33.10	32.25	32.40	31.90	-0.92%	190,434
Apr 16, 2026	32.50	32.95	32.30	32.70	32.19	1.08%	173,599