UOL Group Limited (UOLGY)
OTC: UOLGY
· Real-Time Price · USD
22.71
-0.02 (-0.11%)
At close: Aug 15, 2025, 3:54 PM
22.80
0.37%
Pre-market: Aug 15, 2025, 11:44 AM EDT
UOLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.87 | 22.87 | 22.85 | 22.87 | 22.87 | -0.57% | 4,579 |
| Aug 13, 2025 | 22.79 | 23.50 | 22.27 | 23.00 | 23.00 | 2.72% | 19,500 |
| Aug 12, 2025 | 22.37 | 22.71 | 22.36 | 22.39 | 22.39 | 2.19% | 3,600 |
| Aug 11, 2025 | 22.13 | 22.43 | 21.91 | 21.91 | 21.91 | -0.14% | 3,331 |
| Aug 8, 2025 | 22.27 | 22.27 | 21.94 | 21.94 | 21.94 | -0.59% | 3,900 |
| Aug 7, 2025 | 22.11 | 22.13 | 22.07 | 22.07 | 22.07 | 1.19% | 2,447 |
| Aug 6, 2025 | 21.85 | 21.85 | 21.78 | 21.81 | 21.81 | 0.05% | 4,100 |
| Aug 5, 2025 | 21.76 | 21.80 | 21.75 | 21.80 | 21.80 | -0.05% | 2,825 |
| Aug 4, 2025 | 21.80 | 21.85 | 21.78 | 21.81 | 21.81 | 1.82% | 6,234 |
| Aug 1, 2025 | 21.48 | 21.53 | 21.40 | 21.42 | 21.42 | 1.13% | 6,840 |
| Jul 31, 2025 | 21.69 | 22.00 | 21.18 | 21.18 | 21.18 | -1.94% | 17,301 |
| Jul 30, 2025 | 21.95 | 22.39 | 21.49 | 21.60 | 21.60 | 0.19% | 7,800 |
| Jul 29, 2025 | 21.76 | 22.20 | 21.56 | 21.56 | 21.56 | -0.05% | 6,310 |
| Jul 28, 2025 | 22.43 | 22.43 | 21.56 | 21.57 | 21.57 | -3.62% | 5,100 |
| Jul 25, 2025 | 22.37 | 22.68 | 22.25 | 22.38 | 22.38 | 1.73% | 4,800 |
| Jul 24, 2025 | 22.76 | 23.35 | 21.65 | 22.00 | 22.00 | -0.45% | 4,700 |
| Jul 23, 2025 | 21.93 | 22.10 | 21.76 | 22.10 | 22.10 | 1.33% | 4,700 |
| Jul 22, 2025 | 21.91 | 21.91 | 21.59 | 21.81 | 21.81 | 1.96% | 5,400 |
| Jul 21, 2025 | 21.39 | 21.46 | 21.31 | 21.39 | 21.39 | 0.38% | 6,700 |
| Jul 18, 2025 | 21.27 | 21.32 | 21.16 | 21.31 | 21.31 | 0.05% | 5,235 |