United Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.58	34.62	34.34	34.52	34.52	0.17%	1,821,900
Dec 4, 2025	34.51	34.61	34.44	34.46	34.46	-0.26%	1,944,900
Dec 3, 2025	34.47	34.65	34.43	34.55	34.55	0.58%	2,972,800
Dec 2, 2025	34.35	34.43	34.23	34.35	34.35	0.56%	2,533,800
Dec 1, 2025	34.15	34.34	34.11	34.16	34.16	0.53%	2,334,800
Nov 28, 2025	33.97	34.15	33.90	33.98	33.98	0.27%	3,599,400
Nov 27, 2025	33.96	34.08	33.81	33.89	33.89	-0.09%	3,451,869
Nov 26, 2025	34.10	34.10	33.87	33.92	33.92	0.18%	2,218,300
Nov 25, 2025	33.98	34.01	33.75	33.86	33.86	-0.09%	2,035,658
Nov 24, 2025	33.87	33.91	33.73	33.89	33.89	0.12%	3,701,656
Nov 21, 2025	33.80	33.96	33.76	33.85	33.85	-0.15%	2,444,100
Nov 20, 2025	33.90	33.99	33.76	33.90	33.90	0.18%	1,570,400
Nov 19, 2025	33.89	34.00	33.70	33.84	33.84	-0.56%	3,210,190
Nov 18, 2025	34.00	34.37	33.99	34.03	34.03	-0.15%	3,828,200
Nov 17, 2025	33.95	34.14	33.95	34.08	34.08	0.24%	2,129,800
Nov 14, 2025	33.93	34.07	33.85	34.00	34.00	-0.29%	3,004,900
Nov 13, 2025	34.06	34.17	33.91	34.10	34.10	-0.09%	3,019,857
Nov 12, 2025	33.90	34.21	33.90	34.13	34.13	0.29%	5,050,900
Nov 11, 2025	33.69	34.15	33.67	34.03	34.03	1.04%	3,897,710
Nov 10, 2025	33.86	33.86	33.50	33.68	33.68	-0.53%	6,301,800
Nov 7, 2025	33.90	34.37	33.75	33.86	33.86	-0.12%	6,607,800
Nov 6, 2025	34.00	34.00	33.25	33.90	33.90	-2.78%	15,898,800
Nov 5, 2025	34.80	34.96	34.72	34.87	34.87	-0.14%	2,386,100
Nov 4, 2025	34.90	35.05	34.78	34.92	34.92	0.20%	2,177,500
Nov 3, 2025	34.89	35.01	34.65	34.85	34.85	0.52%	2,216,400
Oct 31, 2025	34.51	34.90	34.51	34.67	34.67	-0.14%	1,969,732
Oct 30, 2025	34.80	35.01	34.64	34.72	34.72	-0.52%	3,001,200
Oct 29, 2025	34.97	35.09	34.82	34.90	34.90	-0.11%	1,255,500
Oct 28, 2025	34.90	35.24	34.90	34.94	34.94	0.43%	2,713,100
Oct 27, 2025	34.81	34.92	34.69	34.79	34.79	0.40%	2,209,152
Oct 24, 2025	34.78	34.79	34.57	34.65	34.65	-0.06%	2,075,468
Oct 23, 2025	34.59	34.68	34.45	34.67	34.67	0.35%	2,151,100
Oct 22, 2025	34.57	34.73	34.45	34.55	34.55	0.03%	2,980,674
Oct 21, 2025	34.54	34.76	34.50	34.54	34.54	0.70%	2,842,759
Oct 17, 2025	34.35	34.58	34.30	34.30	34.30	-0.81%	3,465,500
Oct 16, 2025	34.64	34.82	34.45	34.58	34.58	-0.69%	3,898,900
Oct 15, 2025	34.96	35.08	34.75	34.82	34.82	0.09%	2,661,900
Oct 14, 2025	34.91	35.04	34.57	34.79	34.79	-0.40%	3,894,700
Oct 13, 2025	35.11	35.18	34.72	34.93	34.93	-1.13%	3,438,800
Oct 10, 2025	35.29	35.45	35.16	35.33	35.33	-	1,656,600
Oct 9, 2025	35.51	35.53	35.27	35.33	35.33	-0.48%	2,322,800
Oct 8, 2025	35.54	35.65	35.38	35.50	35.50	0.03%	1,795,900
Oct 7, 2025	35.32	35.72	35.25	35.49	35.49	0.28%	2,067,154
Oct 6, 2025	35.25	35.45	35.25	35.39	35.39	0.40%	2,170,200
Oct 3, 2025	35.17	35.27	34.89	35.25	35.25	0.51%	3,097,600
Oct 2, 2025	34.76	35.30	34.63	35.07	35.07	1.12%	4,163,900
Oct 1, 2025	34.72	34.82	34.55	34.68	34.68	0.29%	2,068,700
Sep 30, 2025	34.48	34.64	34.44	34.58	34.58	0.38%	2,184,600
Sep 29, 2025	34.56	34.60	34.42	34.45	34.45	0.17%	2,560,300
Sep 26, 2025	34.40	34.65	34.39	34.39	34.39	0.09%	1,855,500