UOLGY(UOLGY)
UOLGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $24.81 | $24.91 | $24.80 | $24.91 | 5,807 |
| 10/8/2026 | $24.16 | $25.17 | $24.16 | $25.13 | 4,400 |
| 10/7/2026 | $24.89 | $25.32 | $24.89 | $25.22 | 6,901 |
| 10/6/2026 | $25.08 | $25.10 | $24.97 | $25.09 | 7,700 |
| 10/5/2026 | $25.16 | $25.27 | $25.14 | $25.15 | 5,914 |
| 10/2/2026 | $25.21 | $25.24 | $25.11 | $25.21 | 4,911 |
| 10/1/2026 | $25.57 | $25.63 | $25.50 | $25.57 | 8,428 |
| 9/30/2026 | $25.52 | $25.68 | $25.50 | $25.57 | 6,149 |
| 9/29/2026 | $25.59 | $25.99 | $25.59 | $25.85 | 4,000 |
| 9/28/2026 | $26.13 | $26.21 | $26.10 | $26.21 | 8,000 |
| 9/25/2026 | $26.23 | $26.53 | $26.23 | $26.48 | 6,100 |
| 9/24/2026 | $26.62 | $26.63 | $26.47 | $26.58 | 6,519 |
| 9/23/2026 | $27.56 | $27.56 | $26.86 | $27.02 | 7,748 |
| 9/22/2026 | $26.94 | $27.54 | $26.73 | $26.88 | 13,400 |
| 9/21/2026 | $26.80 | $27.41 | $26.39 | $26.79 | 6,721 |
| 9/18/2026 | $26.15 | $26.87 | $26.15 | $26.34 | 22,515 |
| 9/17/2026 | $26.95 | $27.07 | $26.92 | $26.92 | 10,600 |
| 9/16/2026 | $26.86 | $27.00 | $26.71 | $26.75 | 4,400 |
| 9/15/2026 | $26.55 | $27.06 | $26.55 | $26.57 | 16,000 |
| 9/14/2026 | $26.83 | $27.01 | $26.83 | $26.96 | 12,100 |
| 9/11/2026 | $27.31 | $27.38 | $27.22 | $27.29 | 5,926 |
| 9/10/2026 | $27.46 | $27.46 | $27.32 | $27.39 | 8,100 |
| 9/9/2026 | $27.75 | $27.81 | $27.70 | $27.72 | 4,200 |
| 9/8/2026 | $27.77 | $27.88 | $27.77 | $27.81 | 6,600 |
| 9/4/2026 | $28.71 | $28.71 | $28.25 | $28.30 | 4,945 |
| 9/3/2026 | $28.85 | $28.85 | $28.46 | $28.55 | 5,810 |
| 9/2/2026 | $29.07 | $29.20 | $28.93 | $29.07 | 4,100 |
| 9/1/2026 | $28.82 | $28.85 | $28.73 | $28.73 | 5,300 |
| 8/31/2026 | $28.42 | $28.50 | $28.40 | $28.43 | 7,601 |
| 8/28/2026 | $29.00 | $29.00 | $28.82 | $28.87 | 2,904 |
| 8/27/2026 | $29.19 | $29.29 | $29.08 | $29.18 | 4,442 |
| 8/26/2026 | $29.50 | $29.54 | $29.32 | $29.44 | 4,800 |
| 8/25/2026 | $30.01 | $30.27 | $30.01 | $30.27 | 2,800 |
| 8/24/2026 | $29.96 | $30.02 | $29.95 | $30.02 | 3,100 |
| 8/21/2026 | $30.13 | $30.19 | $30.01 | $30.19 | 2,600 |
| 8/20/2026 | $29.85 | $29.96 | $29.82 | $29.96 | 6,000 |
| 8/19/2026 | $29.75 | $29.81 | $29.73 | $29.78 | 8,100 |
| 8/18/2026 | $28.85 | $28.88 | $28.77 | $28.83 | 5,720 |
| 8/17/2026 | $28.80 | $28.83 | $28.73 | $28.80 | 3,328 |
| 8/14/2026 | $29.59 | $29.59 | $29.12 | $29.37 | 3,900 |
| 8/13/2026 | $29.87 | $29.96 | $29.85 | $29.89 | 3,300 |
| 8/12/2026 | $31.79 | $32.46 | $30.62 | $32.46 | 2,210 |
| 8/11/2026 | $31.05 | $31.13 | $31.05 | $31.06 | 2,500 |
| 8/10/2026 | $31.20 | $31.39 | $30.50 | $30.64 | 5,000 |
| 8/7/2026 | $31.15 | $31.16 | $30.76 | $30.76 | 3,300 |
| 8/6/2026 | $30.79 | $30.79 | $30.67 | $30.67 | 8,807 |
| 8/5/2026 | $30.95 | $31.05 | $30.94 | $31.03 | 4,904 |
| 8/4/2026 | $31.01 | $31.02 | $31.00 | $31.02 | 3,939 |
| 8/3/2026 | $30.66 | $30.76 | $30.65 | $30.76 | 3,300 |
| 7/31/2026 | $30.61 | $30.84 | $30.49 | $30.79 | 4,300 |
| 7/30/2026 | $30.79 | $30.96 | $30.73 | $30.83 | 5,235 |
| 7/29/2026 | $29.78 | $29.86 | $29.63 | $29.86 | 3,700 |
| 7/28/2026 | $29.12 | $29.26 | $29.11 | $29.19 | 5,200 |
| 7/27/2026 | $29.32 | $29.48 | $29.32 | $29.41 | 5,341 |
| 7/24/2026 | $29.06 | $29.27 | $29.06 | $29.27 | 9,200 |
| 7/23/2026 | $29.71 | $29.83 | $29.65 | $29.65 | 9,000 |
| 7/22/2026 | $30.15 | $30.21 | $30.10 | $30.15 | 4,606 |
| 7/21/2026 | $29.81 | $30.05 | $29.80 | $29.89 | 7,100 |
| 7/20/2026 | $29.34 | $29.34 | $29.25 | $29.31 | 13,200 |
| 7/17/2026 | $29.68 | $29.76 | $29.62 | $29.62 | 8,211 |
| 7/16/2026 | $29.97 | $29.99 | $29.84 | $29.91 | 11,600 |
| 7/15/2026 | $29.58 | $29.64 | $29.51 | $29.64 | 5,724 |
| 7/14/2026 | $29.09 | $29.14 | $28.98 | $29.01 | 6,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
