UOL Group Limited (UOLGY)
OTC: UOLGY
· Real-Time Price · USD
24.15
0.87 (3.74%)
At close: Sep 11, 2025, 3:58 PM
UOLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.72 | 24.72 | 24.09 | 24.12 | 24.12 | 3.61% | 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 |
| Sep 5, 2025 | 23.16 | 23.77 | 23.05 | 23.05 | 23.05 | 1.77% | 4,800 |
| Sep 4, 2025 | 23.30 | 23.40 | 22.65 | 22.65 | 22.65 | -2.03% | 2,900 |
| Sep 3, 2025 | 23.09 | 23.74 | 23.09 | 23.12 | 23.12 | 1.67% | 3,500 |
| Sep 2, 2025 | 22.69 | 23.12 | 22.69 | 22.74 | 22.74 | -5.96% | 6,400 |
| Aug 29, 2025 | 24.45 | 24.60 | 24.18 | 24.18 | 24.18 | 3.47% | 3,643 |
| Aug 28, 2025 | 23.75 | 24.14 | 23.37 | 23.37 | 23.37 | 0.30% | 23,200 |
| Aug 27, 2025 | 23.16 | 23.30 | 23.16 | 23.30 | 23.30 | 1.08% | 5,136 |
| Aug 26, 2025 | 23.54 | 23.54 | 22.99 | 23.05 | 23.05 | -1.71% | 5,934 |
| Aug 25, 2025 | 23.53 | 24.11 | 23.45 | 23.45 | 23.45 | 1.65% | 4,514 |
| Aug 22, 2025 | 23.00 | 23.72 | 23.00 | 23.07 | 23.07 | -1.62% | 3,000 |
| Aug 21, 2025 | 23.67 | 24.20 | 22.83 | 23.45 | 23.45 | 2.54% | 4,927 |
| Aug 20, 2025 | 23.58 | 24.20 | 22.87 | 22.87 | 22.87 | 1.64% | 3,600 |
| Aug 19, 2025 | 22.97 | 23.26 | 22.50 | 22.50 | 22.50 | -2.17% | 4,817 |
| Aug 18, 2025 | 22.20 | 23.55 | 22.20 | 23.00 | 23.00 | 1.23% | 4,733 |
| Aug 15, 2025 | 22.73 | 22.80 | 22.71 | 22.72 | 22.72 | -0.09% | 7,204 |
| Aug 14, 2025 | 22.80 | 22.87 | 22.74 | 22.74 | 22.74 | -1.13% | 4,600 |