UXOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.12	37.12	37.12	37.12	-	-0.58%	30
Apr 27, 2026	37.22	37.34	37.22	37.34	37.33	0.31%	1,383
Apr 24, 2026	37.20	37.25	37.20	37.22	37.22	0.89%	7,516
Apr 23, 2026	37.01	37.11	36.77	36.89	36.89	-0.54%	6,912
Apr 22, 2026	37.01	37.09	37.01	37.09	37.09	1.07%	1,587
Apr 21, 2026	36.70	36.70	36.70	36.70	36.70	-0.65%	94
Apr 20, 2026	37.06	37.06	36.94	36.94	36.94	-0.31%	768
Apr 17, 2026	37.01	37.05	37.00	37.05	37.05	1.22%	728
Apr 16, 2026	36.53	36.62	36.48	36.61	36.60	0.47%	3,646
Apr 15, 2026	36.21	36.44	36.21	36.44	36.44	0.95%	45,643
Apr 14, 2026	35.87	36.09	35.87	36.09	36.09	1.46%	1,881
Apr 13, 2026	35.17	35.58	35.17	35.57	35.57	0.90%	3,306
Apr 10, 2026	35.25	35.25	35.25	35.25	35.25	-0.17%	83
Apr 9, 2026	34.95	35.31	34.95	35.31	35.31	0.77%	1,451
Apr 8, 2026	34.89	35.04	34.89	35.04	35.04	2.65%	5,159
Apr 7, 2026	33.82	34.14	33.82	34.14	34.14	0.06%	3,390
Apr 6, 2026	33.99	34.12	33.99	34.12	34.12	0.41%	9,269
Apr 2, 2026	33.69	33.98	33.69	33.98	33.98	0.07%	1,776
Apr 1, 2026	34.03	34.10	33.95	33.95	33.95	0.85%	5,665
Mar 31, 2026	33.20	33.67	33.17	33.67	33.67	2.85%	7,399
Mar 30, 2026	32.91	33.01	32.58	32.74	32.74	-0.38%	2,006
Mar 27, 2026	33.11	33.25	32.85	32.86	32.86	-1.72%	1,958
Mar 26, 2026	33.75	33.75	33.41	33.44	33.43	-1.82%	19,336
Mar 25, 2026	34.05	34.11	34.02	34.06	34.06	0.55%	893
Mar 24, 2026	33.74	34.04	33.74	33.87	33.87	-0.49%	3,680
Mar 23, 2026	34.18	34.18	34.04	34.04	34.04	1.21%	471
Mar 20, 2026	33.87	33.87	33.63	33.63	33.63	-1.55%	14,720
Mar 19, 2026	34.00	34.16	33.95	34.16	34.16	-0.28%	2,937
Mar 18, 2026	34.45	34.52	34.21	34.26	34.25	-1.34%	16,856
Mar 17, 2026	34.78	34.78	34.72	34.72	34.72	0.17%	3,752
Mar 16, 2026	34.61	34.69	34.60	34.66	34.66	1.03%	9,937
Mar 13, 2026	34.42	34.42	34.31	34.31	34.31	-0.47%	1,501
Mar 12, 2026	34.65	34.71	34.44	34.47	34.47	-1.70%	3,324
Mar 11, 2026	34.91	35.07	34.91	35.07	35.07	-0.08%	2,528
Mar 10, 2026	35.16	35.44	35.09	35.09	35.09	-0.17%	8,886
Mar 9, 2026	34.38	35.15	34.38	35.15	35.15	0.75%	50,851
Mar 6, 2026	34.83	35.08	34.83	34.89	34.89	-1.33%	1,449
Mar 5, 2026	35.24	35.36	35.09	35.36	35.36	-0.66%	4,622
Mar 4, 2026	35.56	35.62	35.54	35.60	35.60	0.92%	1,801
Mar 3, 2026	34.80	35.32	34.80	35.27	35.27	-1.13%	1,744
Mar 2, 2026	35.50	35.74	35.49	35.67	35.67	0.13%	2,066
Feb 27, 2026	35.58	35.63	35.46	35.63	35.63	-0.47%	1,299
Feb 26, 2026	35.71	35.79	35.60	35.79	35.79	-0.70%	1,390
Feb 25, 2026	35.98	36.05	35.92	36.05	36.05	0.85%	75,887
Feb 24, 2026	35.55	35.74	35.55	35.74	35.74	1.00%	74,599
Feb 23, 2026	35.39	35.46	35.33	35.39	35.39	-1.18%	1,618
Feb 20, 2026	35.71	35.84	35.64	35.81	35.81	0.75%	4,431
Feb 19, 2026	35.59	35.59	35.48	35.55	35.55	-0.37%	358
Feb 18, 2026	35.75	35.75	35.61	35.68	35.68	0.64%	1,373
Feb 17, 2026	35.22	35.54	35.22	35.45	35.45	0.08%	878
Feb 13, 2026	35.52	35.60	35.42	35.42	35.42	0.09%	409
Feb 12, 2026	35.60	35.63	35.39	35.39	35.39	-1.81%	5,452
Feb 11, 2026	35.95	36.04	35.95	36.04	36.04	0.11%	533
Feb 10, 2026	36.28	36.29	36.00	36.00	36.00	-0.41%	1,550
Feb 9, 2026	35.97	36.18	35.97	36.15	36.15	0.37%	845
Feb 6, 2026	35.61	36.02	35.61	36.02	36.02	2.34%	1,366
Feb 5, 2026	35.33	35.49	35.13	35.19	35.19	-1.45%	24,822
Feb 4, 2026	35.80	35.89	35.59	35.71	35.71	-0.57%	73,594
Feb 3, 2026	36.06	36.06	35.67	35.91	35.91	-0.89%	463
Feb 2, 2026	36.17	36.32	36.17	36.24	36.24	0.55%	2,744
Jan 30, 2026	36.12	36.15	35.87	36.04	36.04	-0.45%	32,612
Jan 29, 2026	35.95	36.21	35.87	36.21	36.21	-0.24%	909
Jan 28, 2026	36.32	36.32	36.23	36.29	36.29	-0.02%	1,002
Jan 27, 2026	36.31	36.31	36.30	36.30	36.30	0.53%	425
Jan 26, 2026	36.15	36.15	36.11	36.11	36.11	0.51%	446
Jan 23, 2026	35.95	35.97	35.89	35.92	35.92	0.08%	980
Jan 22, 2026	35.97	35.97	35.90	35.90	35.90	0.61%	371
Jan 21, 2026	35.50	35.72	35.50	35.68	35.68	1.22%	2,653
Jan 20, 2026	35.44	35.47	35.25	35.25	35.25	-2.41%	557
Jan 16, 2026	36.12	36.12	36.12	36.12	36.12	0.10%	263
Jan 15, 2026	36.08	36.08	36.08	36.08	36.08	0.28%	219
Jan 14, 2026	35.87	35.98	35.85	35.98	35.98	-0.61%	914
Jan 13, 2026	36.20	36.20	36.20	36.20	36.20	-0.23%	91
Jan 12, 2026	36.29	36.29	36.29	36.29	36.29	0.03%	136
Jan 9, 2026	36.28	36.28	36.28	36.28	36.28	0.93%	230
Jan 8, 2026	35.92	36.01	35.92	35.94	35.94	-0.13%	3,215
Jan 7, 2026	36.09	36.25	35.99	35.99	35.98	-0.39%	605,753
Jan 6, 2026	35.91	36.15	35.89	36.13	36.13	0.81%	2,253
Jan 5, 2026	35.89	35.90	35.84	35.84	35.83	0.75%	2,848
Jan 2, 2026	35.49	35.59	35.47	35.57	35.57	0.04%	1,245
Dec 31, 2025	35.68	35.76	35.56	35.56	35.55	-0.83%	1,952
Dec 30, 2025	35.73	35.94	35.73	35.85	35.85	-0.04%	8,101
Dec 29, 2025	35.87	35.87	35.87	35.87	35.87	-0.46%	168
Dec 26, 2025	36.03	36.03	36.03	36.03	36.03	0.06%	-
Dec 24, 2025	36.02	36.02	35.98	36.01	36.01	0.23%	828
Dec 23, 2025	35.84	35.95	35.78	35.93	35.93	0.66%	1,913
Dec 22, 2025	35.71	35.71	35.65	35.69	35.69	0.63%	1,737
Dec 19, 2025	35.44	35.47	35.44	35.47	35.47	0.90%	518
Dec 18, 2025	35.33	35.33	35.12	35.15	35.15	0.93%	1,868
Dec 17, 2025	34.95	34.95	34.82	34.82	34.82	-1.49%	674
Dec 16, 2025	35.30	35.35	35.18	35.35	35.35	-0.17%	1,108
Dec 15, 2025	35.43	35.43	35.41	35.41	35.41	-0.24%	535
Dec 12, 2025	35.71	35.71	35.41	35.50	35.50	-1.08%	1,692
Dec 11, 2025	35.65	35.91	35.65	35.88	35.88	0.19%	1,495
Dec 10, 2025	35.58	35.85	35.53	35.81	35.81	0.65%	2,622
Dec 9, 2025	35.64	35.68	35.58	35.58	35.58	0.08%	825
Dec 8, 2025	35.56	35.60	35.50	35.55	35.55	-0.46%	745
Dec 5, 2025	35.76	35.82	35.72	35.72	35.72	0.22%	2,814
Dec 4, 2025	35.61	35.64	35.52	35.64	35.64	0.04%	4,689
Dec 3, 2025	35.57	35.69	35.54	35.63	35.63	0.24%	2,746