Unique Opto-Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	44.65	46.40	43.10	44.45	44.45	3.61%	5,923,949
May 14, 2026	39.60	42.90	39.15	42.90	42.90	10.00%	2,373,559
May 13, 2026	39.40	40.00	38.85	39.00	39.00	-2.74%	516,344
May 12, 2026	40.85	40.90	39.10	40.10	40.10	-1.11%	1,018,550
May 11, 2026	42.80	43.70	40.00	40.55	40.55	-5.26%	2,649,814
May 8, 2026	40.00	43.00	38.00	42.80	42.80	9.46%	3,017,058
May 7, 2026	39.50	40.00	38.80	39.10	39.10	-1.76%	1,097,101
May 6, 2026	39.60	40.55	38.75	39.80	39.80	7.86%	4,567,943
May 5, 2026	33.60	36.90	33.60	36.90	36.90	9.82%	898,427
May 4, 2026	33.45	34.10	33.30	33.60	33.60	0.30%	129,073
Apr 30, 2026	34.60	34.60	33.50	33.50	33.50	-	156,231
Apr 29, 2026	33.20	33.70	33.20	33.50	33.50	0.30%	72,933
Apr 28, 2026	33.35	33.70	33.25	33.40	33.40	-0.15%	57,725
Apr 27, 2026	34.60	34.60	33.10	33.45	33.45	-1.04%	116,263
Apr 24, 2026	33.40	34.20	33.00	33.80	33.80	1.20%	188,123
Apr 23, 2026	36.00	36.00	32.75	33.40	33.40	-6.31%	398,571
Apr 22, 2026	36.20	36.50	35.40	35.65	35.65	-0.14%	1,343,776
Apr 21, 2026	33.60	35.70	33.15	35.70	35.70	6.25%	936,906
Apr 20, 2026	33.00	34.50	33.00	33.60	33.60	3.70%	543,451
Apr 17, 2026	33.00	33.10	32.25	32.40	32.40	-0.92%	190,434
Apr 16, 2026	32.50	32.95	32.30	32.70	32.70	1.08%	173,599
Apr 15, 2026	33.20	34.20	32.35	32.35	32.35	-1.67%	392,837
Apr 14, 2026	32.75	35.00	32.55	32.90	32.90	2.17%	910,108
Apr 13, 2026	31.40	32.75	31.05	32.20	32.20	2.55%	293,755
Apr 10, 2026	31.75	32.45	31.35	31.40	31.40	3.63%	479,071
Apr 9, 2026	30.75	30.75	30.20	30.30	30.30	-1.46%	50,819
Apr 8, 2026	29.95	30.75	29.95	30.75	30.75	2.84%	109,335
Apr 7, 2026	30.45	30.45	29.75	29.90	29.90	0.67%	22,203
Apr 2, 2026	30.50	30.50	29.70	29.70	29.70	-1.16%	43,727
Apr 1, 2026	30.10	30.20	30.00	30.05	30.05	1.18%	46,500
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%	104,694
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