Ubright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	57.90	58.50	57.80	58.00	58.00	0.17%	78,366
Feb 10, 2026	57.70	58.20	57.60	57.90	57.90	1.40%	106,745
Feb 9, 2026	57.00	57.60	56.70	57.10	57.10	1.60%	112,450
Feb 6, 2026	55.50	56.40	54.80	56.20	56.20	-0.35%	120,008
Feb 5, 2026	56.90	57.30	56.40	56.40	56.40	-0.18%	56,517
Feb 4, 2026	56.10	56.80	56.00	56.50	56.50	0.89%	95,223
Feb 3, 2026	56.00	56.70	55.50	56.00	56.00	1.27%	64,564
Feb 2, 2026	55.60	55.70	54.70	55.30	55.30	-1.60%	183,481
Jan 30, 2026	57.30	57.30	56.00	56.20	56.20	-1.92%	217,884
Jan 29, 2026	58.10	58.10	56.60	57.30	57.30	-1.21%	189,825
Jan 28, 2026	59.30	59.30	57.80	58.00	58.00	-1.86%	245,654
Jan 27, 2026	59.20	59.80	58.90	59.10	59.10	0.51%	101,243
Jan 26, 2026	58.70	59.40	58.50	58.80	58.80	-0.68%	392,473
Jan 23, 2026	59.00	59.50	58.60	59.20	59.20	0.85%	93,832
Jan 22, 2026	58.70	59.20	58.50	58.70	58.70	0.34%	142,619
Jan 21, 2026	58.90	59.00	58.40	58.50	58.50	-1.02%	104,026
Jan 20, 2026	59.40	59.60	59.00	59.10	59.10	-0.67%	162,813
Jan 19, 2026	58.30	59.70	58.30	59.50	59.50	1.88%	253,946
Jan 16, 2026	58.80	58.80	58.10	58.40	58.40	-	80,946
Jan 15, 2026	59.00	59.00	58.10	58.40	58.40	-0.85%	170,053
Jan 14, 2026	58.20	59.20	58.20	58.90	58.90	1.38%	121,504
Jan 13, 2026	58.90	58.90	58.00	58.10	58.10	-1.19%	144,547
Jan 12, 2026	58.80	59.10	58.30	58.80	58.80	0.68%	129,958
Jan 9, 2026	59.40	59.40	58.40	58.40	58.40	-1.68%	75,620
Jan 8, 2026	60.00	60.40	58.90	59.40	59.40	-0.17%	123,729
Jan 7, 2026	59.50	59.50	58.80	59.50	59.50	1.02%	173,503
Jan 6, 2026	58.10	59.10	58.00	58.90	58.90	1.90%	215,194
Jan 5, 2026	59.60	59.70	57.80	57.80	57.80	-2.03%	173,505
Jan 2, 2026	59.60	59.60	58.00	59.00	59.00	0.17%	91,018
Dec 31, 2025	58.90	59.50	58.60	58.90	58.90	-	136,217
Dec 30, 2025	58.70	59.20	58.70	58.90	58.90	-0.17%	52,047
Dec 29, 2025	58.90	59.60	58.90	59.00	59.00	0.17%	84,025
Dec 26, 2025	58.60	60.00	58.60	58.90	58.90	0.51%	90,096
Dec 24, 2025	58.00	59.20	58.00	58.60	58.60	-0.68%	127,058
Dec 23, 2025	58.70	59.30	58.70	59.00	59.00	-0.17%	53,097
Dec 22, 2025	59.20	59.20	58.80	59.10	59.10	1.03%	57,514
Dec 19, 2025	58.70	58.70	57.50	58.50	58.50	0.52%	86,249
Dec 18, 2025	59.80	59.80	58.20	58.20	58.20	-0.85%	65,996
Dec 17, 2025	58.90	59.10	58.50	58.70	58.70	0.51%	64,809
Dec 16, 2025	58.60	59.00	58.30	58.40	58.40	-0.34%	69,107
Dec 15, 2025	58.30	59.00	58.20	58.60	58.60	0.17%	46,508
Dec 12, 2025	58.40	59.00	58.20	58.50	58.50	-0.17%	75,694
Dec 11, 2025	59.00	59.40	58.30	58.60	58.60	0.86%	69,690
Dec 10, 2025	58.10	58.90	58.00	58.10	58.10	0.17%	140,617
Dec 9, 2025	58.10	58.40	58.00	58.00	58.00	-0.17%	120,344
Dec 8, 2025	58.50	58.60	57.90	58.10	58.10	-0.68%	130,961
Dec 5, 2025	59.60	59.60	58.50	58.50	58.50	-1.52%	186,033
Dec 4, 2025	59.90	60.60	59.20	59.40	59.40	-0.83%	141,930
Dec 3, 2025	60.00	60.70	59.50	59.90	59.90	0.34%	76,101
Dec 2, 2025	60.10	60.30	59.70	59.70	59.70	-0.67%	118,663