UOL Group Limited (UOLGY)
OTC: UOLGY
· Real-Time Price · USD
25.73
0.98 (3.95%)
At close: Oct 03, 2025, 3:58 PM
24.90
-3.23%
After-hours: Oct 03, 2025, 03:58 PM EDT
UOLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.68 | 25.73 | 24.90 | 24.90 | 24.90 | 0.61% | 4,330 |
| Oct 2, 2025 | 24.74 | 24.78 | 24.72 | 24.75 | 24.75 | 1.27% | 3,606 |
| Oct 1, 2025 | 24.46 | 24.50 | 24.44 | 24.44 | 24.44 | 0.91% | 3,142 |
| Sep 30, 2025 | 23.20 | 24.41 | 23.20 | 24.22 | 24.22 | 0.08% | 3,119 |
| Sep 29, 2025 | 24.13 | 24.21 | 24.13 | 24.20 | 24.20 | -0.41% | 3,424 |
| Sep 26, 2025 | 24.26 | 24.30 | 24.22 | 24.30 | 24.30 | 0.50% | 6,200 |
| Sep 25, 2025 | 24.23 | 24.25 | 24.17 | 24.18 | 24.18 | -1.23% | 6,513 |
| Sep 24, 2025 | 24.71 | 24.94 | 24.48 | 24.48 | 24.48 | 1.92% | 33,748 |
| Sep 23, 2025 | 24.44 | 24.44 | 23.99 | 24.02 | 24.02 | -0.66% | 4,907 |
| Sep 22, 2025 | 24.12 | 24.18 | 24.10 | 24.18 | 24.18 | 0.50% | 2,546 |
| Sep 19, 2025 | 24.36 | 24.81 | 24.06 | 24.06 | 24.06 | -0.41% | 6,736 |
| Sep 18, 2025 | 24.25 | 24.25 | 24.07 | 24.16 | 24.16 | -2.42% | 4,145 |
| Sep 17, 2025 | 24.40 | 25.11 | 24.09 | 24.76 | 24.76 | 1.06% | 5,545 |
| Sep 16, 2025 | 24.90 | 25.44 | 24.50 | 24.50 | 24.50 | 0.62% | 5,700 |
| Sep 15, 2025 | 25.48 | 25.48 | 24.32 | 24.35 | 24.35 | -2.21% | 31,100 |
| Sep 12, 2025 | 24.98 | 25.01 | 24.60 | 24.90 | 24.90 | 3.11% | 4,447 |
| Sep 11, 2025 | 23.01 | 24.59 | 23.01 | 24.15 | 24.15 | 3.74% | 4,610 |
| Sep 10, 2025 | 23.76 | 24.06 | 23.28 | 23.28 | 23.28 | -1.27% | 5,334 |
| Sep 9, 2025 | 23.57 | 23.60 | 23.56 | 23.58 | 23.58 | 1.42% | 4,334 |
| Sep 8, 2025 | 23.18 | 23.53 | 23.15 | 23.25 | 23.25 | 0.87% | 5,838 |
Page 1 of 136