UOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.85	40.93	40.78	40.84	40.84	0.10%	2,873
Jun 25, 2026	40.84	40.96	40.77	40.81	40.80	-0.01%	6,798
Jun 24, 2026	40.89	40.98	40.76	40.81	40.81	-0.10%	12,574
Jun 23, 2026	40.94	40.97	40.82	40.85	40.85	-0.46%	12,330
Jun 22, 2026	41.13	41.13	40.98	41.04	41.04	-	8,504
Jun 18, 2026	41.06	41.10	41.04	41.04	41.04	0.44%	5,201
Jun 17, 2026	41.03	41.13	40.86	40.86	40.86	-0.55%	7,154
Jun 16, 2026	41.19	41.19	41.03	41.09	41.09	-0.10%	5,217
Jun 15, 2026	41.07	41.18	41.06	41.13	41.13	0.67%	6,340
Jun 12, 2026	40.74	40.89	40.74	40.85	40.85	0.19%	7,838
Jun 11, 2026	40.58	40.78	40.51	40.78	40.78	0.63%	16,420
Jun 10, 2026	40.66	40.75	40.47	40.52	40.52	-0.44%	8,795
Jun 9, 2026	40.89	40.89	40.41	40.70	40.70	-0.26%	2,488
Jun 8, 2026	40.86	40.90	40.80	40.81	40.81	0.13%	3,270
Jun 5, 2026	40.94	40.94	40.72	40.75	40.75	-0.80%	4,919
Jun 4, 2026	40.98	41.08	40.98	41.08	41.08	0.13%	31,072
Jun 3, 2026	41.07	41.08	41.00	41.03	41.03	-0.12%	6,862
Jun 2, 2026	41.04	41.09	41.03	41.07	41.07	0.06%	5,662
Jun 1, 2026	40.94	41.06	40.94	41.05	41.05	-0.02%	18,642
May 29, 2026	41.03	41.08	40.98	41.06	41.06	0.15%	35,836
May 28, 2026	40.91	41.00	40.91	41.00	41.00	0.21%	6,202
May 27, 2026	40.88	40.94	40.86	40.92	40.91	0.04%	2,633
May 26, 2026	40.84	40.94	40.84	40.90	40.90	0.27%	10,363
May 22, 2026	40.79	40.85	40.78	40.79	40.79	0.07%	21,404
May 21, 2026	40.69	40.77	40.64	40.76	40.76	0.15%	4,213
May 20, 2026	40.57	40.70	40.57	40.70	40.70	0.27%	7,862
May 19, 2026	40.53	40.66	40.53	40.59	40.59	-0.11%	10,173
May 18, 2026	40.59	40.64	40.59	40.64	40.64	0.06%	1,252
May 15, 2026	40.64	40.73	40.61	40.61	40.61	-0.38%	12,575
May 14, 2026	40.75	40.81	40.72	40.77	40.77	0.22%	15,673
May 13, 2026	40.62	40.72	40.61	40.68	40.68	0.15%	3,275
May 12, 2026	40.64	40.64	40.48	40.62	40.61	0.01%	17,234
May 11, 2026	40.58	40.66	40.58	40.61	40.61	0.05%	2,954
May 8, 2026	40.59	40.62	40.55	40.59	40.59	0.23%	3,939
May 7, 2026	40.53	40.60	40.47	40.50	40.50	-0.04%	5,893
May 6, 2026	40.39	40.56	40.39	40.51	40.51	0.36%	21,649
May 5, 2026	40.39	40.40	40.34	40.37	40.37	0.39%	6,635
May 4, 2026	40.28	40.30	40.17	40.21	40.21	-0.22%	14,672
May 1, 2026	40.32	40.36	40.29	40.30	40.30	0.20%	3,133
Apr 30, 2026	40.09	40.25	40.09	40.22	40.22	0.39%	4,828
Apr 29, 2026	40.05	40.11	40.01	40.06	40.06	-0.04%	19,256
Apr 28, 2026	40.08	40.10	40.02	40.08	40.08	-0.18%	26,508
Apr 27, 2026	40.06	40.16	40.05	40.16	40.15	0.16%	7,666
Apr 24, 2026	40.02	40.17	40.00	40.09	40.09	0.24%	4,965
Apr 23, 2026	40.07	40.09	39.96	40.00	39.99	-0.17%	9,920
Apr 22, 2026	39.97	40.06	39.97	40.06	40.06	0.33%	2,749
Apr 21, 2026	40.09	40.09	39.89	39.93	39.93	-0.08%	4,455
Apr 20, 2026	39.94	40.05	39.91	39.96	39.96	-0.16%	9,421
Apr 17, 2026	39.92	40.09	39.92	40.03	40.03	0.53%	1,587,055
Apr 16, 2026	39.80	39.84	39.73	39.82	39.82	0.14%	4,004
Apr 15, 2026	39.69	39.78	39.63	39.76	39.76	0.32%	6,617
Apr 14, 2026	39.49	39.68	39.46	39.64	39.63	0.72%	6,947
Apr 13, 2026	39.16	39.40	39.16	39.35	39.35	0.38%	12,199
Apr 10, 2026	39.29	39.29	39.16	39.20	39.20	-0.09%	8,855
Apr 9, 2026	39.09	39.29	39.06	39.24	39.24	0.42%	5,148
Apr 8, 2026	39.15	39.15	39.00	39.07	39.07	1.31%	11,103
Apr 7, 2026	38.40	38.57	38.34	38.57	38.57	0.04%	10,286
Apr 6, 2026	38.44	38.60	38.44	38.55	38.55	0.20%	19,731
Apr 2, 2026	38.16	38.60	38.16	38.48	38.48	-0.05%	10,776
Apr 1, 2026	38.47	38.61	38.40	38.49	38.49	0.66%	32,980
Mar 31, 2026	38.02	38.37	38.02	38.24	38.24	1.22%	7,468
Mar 30, 2026	37.96	37.96	37.72	37.78	37.78	-0.29%	25,499
Mar 27, 2026	38.05	38.05	37.80	37.89	37.89	-0.79%	18,844
Mar 26, 2026	38.35	38.45	38.11	38.19	38.19	-0.80%	9,722
Mar 25, 2026	38.51	38.56	38.49	38.50	38.50	0.36%	11,922
Mar 24, 2026	38.36	38.50	38.36	38.36	38.36	-0.13%	7,006
Mar 23, 2026	38.63	38.63	38.41	38.41	38.41	0.63%	5,371
Mar 20, 2026	38.42	38.42	38.17	38.17	38.17	-1.06%	17,318
Mar 19, 2026	38.47	38.64	38.38	38.58	38.58	-0.01%	40,097
Mar 18, 2026	38.80	38.83	38.58	38.58	38.58	-0.69%	9,421
Mar 17, 2026	38.83	38.92	38.83	38.85	38.85	0.31%	7,027
Mar 16, 2026	38.69	38.87	38.69	38.73	38.73	0.55%	6,626
Mar 13, 2026	38.75	38.90	38.52	38.52	38.52	-0.47%	26,140
Mar 12, 2026	38.78	38.79	38.70	38.70	38.70	-0.73%	4,985
Mar 11, 2026	39.01	39.07	38.89	38.98	38.98	-0.05%	7,744
Mar 10, 2026	38.95	39.18	38.95	39.01	39.01	0.01%	9,281
Mar 9, 2026	38.57	39.05	38.57	39.00	39.00	0.15%	9,828
Mar 6, 2026	38.91	38.98	38.83	38.94	38.94	-0.43%	11,094
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