UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.93	38.94	38.84	38.84	38.84	-0.69%	658
Mar 5, 2026	39.18	39.18	38.97	39.11	39.11	-0.23%	7,837
Mar 4, 2026	39.05	39.31	39.05	39.20	39.20	0.44%	5,742
Mar 3, 2026	38.95	39.12	38.95	39.03	39.03	-0.76%	6,743
Mar 2, 2026	39.13	39.33	39.13	39.33	39.33	0.21%	7,787
Feb 27, 2026	39.16	39.28	39.15	39.25	39.25	-0.06%	14,045
Feb 26, 2026	39.46	39.46	39.16	39.27	39.27	-0.23%	4,566
Feb 25, 2026	39.36	39.44	39.33	39.36	39.36	0.28%	14,412
Feb 24, 2026	39.16	39.28	39.16	39.25	39.25	0.46%	5,401
Feb 23, 2026	39.21	39.21	39.01	39.07	39.07	-0.61%	6,529
Feb 20, 2026	39.13	39.35	39.13	39.31	39.31	0.26%	13,244
Feb 19, 2026	39.12	39.28	39.07	39.21	39.21	-0.04%	10,780
Feb 18, 2026	39.14	39.28	39.10	39.23	39.23	0.28%	5,914
Feb 17, 2026	39.00	39.21	38.89	39.12	39.11	-0.01%	14,402
Feb 13, 2026	39.10	39.23	39.06	39.12	39.12	0.15%	4,877
Feb 12, 2026	39.42	39.42	39.06	39.06	39.06	-0.91%	8,732
Feb 11, 2026	39.33	39.43	39.24	39.42	39.42	0.25%	12,114
Feb 10, 2026	39.44	39.45	39.32	39.32	39.32	-0.25%	9,248
Feb 9, 2026	39.39	39.47	39.37	39.42	39.42	0.38%	3,688
Feb 6, 2026	39.22	39.29	39.13	39.27	39.27	0.67%	4,566
Feb 5, 2026	39.09	39.09	38.90	39.01	39.01	-0.28%	25,256
Feb 4, 2026	39.28	39.33	39.07	39.12	39.12	-0.38%	20,241
Feb 3, 2026	39.38	39.40	39.17	39.27	39.27	-0.23%	7,729
Feb 2, 2026	39.20	39.46	39.20	39.36	39.36	0.10%	5,918
Jan 30, 2026	39.36	39.37	39.25	39.32	39.32	-0.11%	5,670
Jan 29, 2026	39.36	39.40	39.23	39.36	39.36	-0.22%	11,180
Jan 28, 2026	39.45	39.48	39.33	39.45	39.45	-	22,172
Jan 27, 2026	39.44	39.46	39.40	39.45	39.45	0.26%	3,054
Jan 26, 2026	39.37	39.41	39.30	39.35	39.35	0.35%	3,799
Jan 23, 2026	39.23	39.33	39.19	39.21	39.21	-0.25%	7,358
Jan 22, 2026	39.24	39.41	39.17	39.31	39.31	0.49%	26,968
Jan 21, 2026	39.03	39.22	38.95	39.12	39.12	0.49%	12,338
Jan 20, 2026	39.07	39.16	38.93	38.93	38.93	-1.01%	23,837
Jan 16, 2026	39.36	39.38	39.27	39.33	39.33	0.02%	5,889
Jan 15, 2026	39.38	39.40	39.28	39.32	39.32	0.31%	5,625
Jan 14, 2026	39.32	39.32	39.12	39.20	39.20	-0.32%	29,780
Jan 13, 2026	39.44	39.44	39.25	39.33	39.33	-0.14%	10,748
Jan 12, 2026	39.32	39.41	39.25	39.38	39.38	0.25%	11,154
Jan 9, 2026	39.31	39.43	39.26	39.28	39.28	0.28%	10,386
Jan 8, 2026	39.13	39.28	39.13	39.17	39.17	-0.13%	11,204
Jan 7, 2026	39.33	39.34	39.19	39.22	39.22	-0.10%	18,632
Jan 6, 2026	39.24	39.31	39.16	39.26	39.26	0.27%	6,099
Jan 5, 2026	39.21	39.22	39.12	39.15	39.15	0.16%	10,745
Jan 2, 2026	38.99	39.12	38.97	39.09	39.09	0.12%	10,612
Dec 31, 2025	39.16	39.16	39.00	39.04	39.04	-0.31%	12,316
Dec 30, 2025	39.20	39.23	39.09	39.17	39.17	0.17%	4,231
Dec 29, 2025	39.20	39.20	39.10	39.10	39.10	-0.25%	10,791
Dec 26, 2025	39.24	39.25	39.13	39.20	39.20	-0.08%	4,352
Dec 24, 2025	39.17	39.23	39.15	39.23	39.23	0.22%	8,949
Dec 23, 2025	39.05	39.18	39.05	39.15	39.15	0.27%	14,313
Dec 22, 2025	39.07	39.09	39.00	39.04	39.04	0.22%	24,493
Dec 19, 2025	38.79	38.97	38.79	38.96	38.96	0.43%	6,188
Dec 18, 2025	38.74	38.89	38.71	38.79	38.79	0.31%	5,580
Dec 17, 2025	38.78	38.85	38.61	38.67	38.67	-0.44%	6,608
Dec 16, 2025	38.92	38.92	38.73	38.84	38.84	-0.18%	9,861
Dec 15, 2025	38.85	38.94	38.81	38.91	38.91	-0.08%	10,216
Dec 12, 2025	39.03	39.03	38.82	38.94	38.94	-0.30%	4,977
Dec 11, 2025	38.93	39.11	38.93	39.06	39.06	0.23%	12,877
Dec 10, 2025	38.88	39.06	38.84	38.97	38.97	0.22%	12,590
Dec 9, 2025	38.81	38.96	38.81	38.88	38.88	0.14%	63,406
Dec 8, 2025	38.90	38.95	38.82	38.83	38.83	-0.30%	13,626
Dec 5, 2025	38.94	39.02	38.89	38.95	38.95	0.15%	11,933
Dec 4, 2025	38.85	38.92	38.81	38.89	38.89	-0.11%	12,504
Dec 3, 2025	38.81	38.93	38.79	38.93	38.93	0.27%	7,914
Dec 2, 2025	38.87	38.87	38.76	38.83	38.83	0.04%	4,790
Dec 1, 2025	38.77	38.85	38.74	38.81	38.81	-0.03%	11,168
Nov 28, 2025	38.71	38.86	38.71	38.82	38.82	0.13%	5,590
Nov 26, 2025	38.64	38.82	38.64	38.77	38.77	0.34%	16,394
Nov 25, 2025	38.47	38.65	38.47	38.64	38.64	0.42%	22,839
Nov 24, 2025	38.35	38.53	38.35	38.48	38.48	0.76%	9,910
Nov 21, 2025	38.06	38.30	37.99	38.19	38.19	0.42%	25,388
Nov 20, 2025	38.47	38.60	38.03	38.03	38.03	-0.68%	9,153
Nov 19, 2025	38.18	38.42	38.17	38.29	38.29	0.18%	17,546
Nov 18, 2025	38.22	38.35	38.09	38.22	38.22	-0.36%	9,133
Nov 17, 2025	38.52	38.52	38.25	38.36	38.36	-0.39%	14,083
Nov 14, 2025	38.37	38.60	38.37	38.51	38.51	0.19%	13,208
Nov 13, 2025	38.65	38.71	38.44	38.44	38.44	-0.72%	7,874
Nov 12, 2025	38.75	38.81	38.67	38.72	38.72	0.05%	6,300
Nov 11, 2025	38.64	38.80	38.64	38.70	38.70	-0.13%	15,167
Nov 10, 2025	38.75	38.78	38.61	38.75	38.75	0.86%	6,543
Nov 7, 2025	38.39	38.50	38.28	38.42	38.42	-0.10%	7,801
Nov 6, 2025	38.57	38.57	38.44	38.46	38.46	-0.65%	12,279
Nov 5, 2025	38.58	38.73	38.57	38.71	38.71	0.26%	1,561,977
Nov 4, 2025	38.66	38.71	38.55	38.61	38.61	-0.49%	13,574
Nov 3, 2025	38.76	38.81	38.67	38.80	38.80	0.21%	20,304
Oct 31, 2025	38.81	38.82	38.68	38.72	38.72	0.18%	30,384
Oct 30, 2025	38.73	38.85	38.65	38.65	38.65	-0.49%	49,854
Oct 29, 2025	38.91	38.96	38.79	38.84	38.84	-0.14%	18,665
Oct 28, 2025	38.86	38.96	38.86	38.90	38.90	0.06%	19,118
Oct 27, 2025	38.82	38.91	38.80	38.87	38.87	0.39%	31,726
Oct 24, 2025	38.72	39.03	38.66	38.72	38.72	0.36%	9,145
Oct 23, 2025	38.54	38.65	38.50	38.58	38.58	0.16%	27,252
Oct 22, 2025	38.56	38.60	38.39	38.52	38.52	-0.23%	35,807
Oct 21, 2025	38.58	38.63	38.53	38.61	38.61	0.23%	37,815
Oct 20, 2025	38.37	38.61	38.37	38.52	38.52	0.29%	33,698
Oct 17, 2025	38.27	38.46	38.20	38.41	38.41	0.23%	104,119
Oct 16, 2025	38.46	38.46	38.18	38.32	38.32	-0.10%	34,936
Oct 15, 2025	38.45	38.51	38.23	38.36	38.36	0.07%	55,149
Oct 14, 2025	38.18	38.40	38.18	38.33	38.33	-0.03%	38,419
Oct 13, 2025	38.28	38.37	38.24	38.34	38.34	0.63%	63,763