UOLGY | UOL Group Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

UOL Group Sp ADR (UOLGY)

OTC

$24.59+$0.005 (+0.02%)

Price as of Nov 12, 2026

N/A
Market Cap
-8.29%
1-Year Change
Real Estate - Development
Industry

1 Month
-0.10%

Low Price$23.68

High Price$25.20
3 Months
-24.25%

Low Price$23.68

High Price$30.27
1 Year
-8.29%

Low Price$23.68

High Price$35.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	24.62	24.62	24.48	24.59	+0.02%	5,415
11/11/2026	24.47	24.59	24.47	24.58	-0.77%	4,876
11/10/2026	24.80	24.92	24.76	24.77	+0.63%	9,192
11/09/2026	24.72	24.89	24.61	24.61	-0.08%	7,341
11/06/2026	24.26	24.65	24.22	24.64	-2.25%	8,305
11/05/2026	25.22	25.62	25.10	25.20	+2.70%	9,135
11/04/2026	24.88	24.88	24.54	24.54	+0.37%	4,550
11/03/2026	24.52	24.56	24.38	24.45	-1.33%	6,883
11/02/2026	24.71	24.89	24.66	24.78	+0.57%	8,375
10/30/2026	24.68	24.85	24.62	24.64	+0.56%	9,367
10/29/2026	24.30	24.63	24.30	24.50	+0.42%	7,014
10/28/2026	23.40	24.40	23.40	24.40	-1.00%	4,521
10/27/2026	24.25	24.68	24.25	24.65	-0.21%	6,606
10/26/2026	23.77	25.02	23.77	24.70	-0.08%	12,868
10/23/2026	24.61	25.78	24.61	24.72	+1.18%	9,538
10/22/2026	23.40	24.50	23.40	24.43	-1.16%	7,593
10/21/2026	24.86	24.86	24.50	24.72	+2.44%	7,623
10/20/2026	23.91	24.36	23.91	24.13	+0.34%	11,871
10/19/2026	24.07	24.15	23.94	24.05	+1.56%	10,949
10/16/2026	23.91	23.91	23.63	23.68	-0.84%	12,818
10/15/2026	23.92	23.92	23.75	23.88	+0.63%	10,137
10/14/2026	23.87	23.87	23.73	23.73	-2.59%	7,596
10/13/2026	24.64	24.64	24.29	24.36	-1.02%	6,736
10/12/2026	24.84	25.15	24.50	24.61	-1.20%	6,929
10/09/2026	24.81	24.91	24.80	24.91	-0.86%	5,807
10/08/2026	24.16	25.17	24.16	25.13	-0.38%	4,361
10/07/2026	24.89	25.32	24.89	25.22	+0.52%	6,901
10/06/2026	25.08	25.10	24.97	25.09	-0.24%	7,674
10/05/2026	25.16	25.27	25.14	25.15	-0.22%	5,914
10/02/2026	25.21	25.24	25.11	25.21	-1.41%	4,911
10/01/2026	25.57	25.63	25.50	25.57	-0.02%	8,428
09/30/2026	25.52	25.68	25.50	25.57	-1.08%	6,149
09/29/2026	25.59	25.99	25.59	25.85	-1.37%	3,990
09/28/2026	26.13	26.21	26.10	26.21	-1.00%	7,986
09/25/2026	26.23	26.53	26.23	26.48	-0.40%	6,053
09/24/2026	26.62	26.63	26.47	26.58	-1.62%	6,519
09/23/2026	27.56	27.56	26.86	27.02	+0.54%	7,748
09/22/2026	26.94	27.54	26.73	26.88	+0.33%	13,382
09/21/2026	26.80	27.41	26.39	26.79	+1.70%	6,721
09/18/2026	26.15	26.87	26.15	26.34	-2.15%	22,527
09/17/2026	26.95	27.07	26.92	26.92	+0.64%	10,580
09/16/2026	26.86	27.00	26.71	26.75	+0.68%	4,386
09/15/2026	26.55	27.06	26.55	26.57	-1.45%	15,976
09/14/2026	26.83	27.01	26.83	26.96	-1.22%	12,058
09/11/2026	27.31	27.38	27.22	27.29	-0.35%	5,926
09/10/2026	27.46	27.46	27.32	27.39	-1.19%	8,093
09/09/2026	27.75	27.81	27.70	27.72	-0.31%	4,182
09/08/2026	27.77	27.88	27.77	27.81	-1.75%	6,587
09/04/2026	28.71	28.71	28.25	28.30	-0.88%	4,945
09/03/2026	28.85	28.85	28.46	28.55	-1.79%	5,810
09/02/2026	29.07	29.20	28.93	29.07	+1.17%	4,069
09/01/2026	28.82	28.85	28.73	28.73	+1.06%	5,275
08/31/2026	28.42	28.50	28.40	28.43	-1.50%	7,601
08/28/2026	29.00	29.00	28.82	28.87	-1.06%	2,904
08/27/2026	29.19	29.29	29.08	29.18	-0.88%	4,442
08/26/2026	29.50	29.54	29.32	29.44	-2.76%	4,780
08/25/2026	30.01	30.27	30.01	30.27	+0.84%	2,755
08/24/2026	29.96	30.02	29.95	30.02	-0.56%	3,050
08/21/2026	30.13	30.19	30.01	30.19	+0.77%	2,566
08/20/2026	29.85	29.96	29.82	29.96	+0.62%	5,965
08/19/2026	29.75	29.81	29.73	29.78	+3.28%	8,059
08/18/2026	28.85	28.88	28.77	28.83	+0.12%	5,720
08/17/2026	28.80	28.83	28.73	28.80	-1.96%	3,328
08/14/2026	29.59	29.59	29.12	29.37	-1.74%	3,867
08/13/2026	29.87	29.96	29.85	29.89	-7.90%	3,274
08/12/2026	31.79	32.46	30.62	32.46	+4.51%	2,210
08/11/2026	31.05	31.13	31.05	31.06	+1.35%	2,470
08/10/2026	31.20	31.39	30.50	30.64	-0.39%	4,963
08/07/2026	31.15	31.16	30.76	30.76	+0.29%	3,253
08/06/2026	30.79	30.79	30.67	30.67	-1.16%	8,807
08/05/2026	30.95	31.05	30.94	31.03	+0.05%	4,904
08/04/2026	31.01	31.02	31.00	31.02	+0.83%	3,939
08/03/2026	30.66	30.76	30.65	30.76	-0.08%	3,272
07/31/2026	30.61	30.84	30.49	30.79	-0.13%	4,253
07/30/2026	30.79	30.96	30.73	30.83	+3.23%	5,235
07/29/2026	29.78	29.86	29.63	29.86	+2.30%	3,659
07/28/2026	29.12	29.26	29.11	29.19	-0.73%	5,157
07/27/2026	29.32	29.48	29.32	29.41	+0.48%	5,341
07/24/2026	29.06	29.27	29.06	29.27	-1.30%	9,195
07/23/2026	29.71	29.83	29.65	29.65	-1.65%	8,974
07/22/2026	30.15	30.21	30.10	30.15	+0.86%	4,626
07/21/2026	29.81	30.05	29.80	29.89	+1.99%	7,072
07/20/2026	29.34	29.34	29.25	29.31	-1.06%	13,175
07/17/2026	29.68	29.76	29.62	29.62	-0.98%	8,211
07/16/2026	29.97	29.99	29.84	29.91	+1.02%	11,570
07/15/2026	29.58	29.64	29.51	29.61	+2.06%	5,724
07/14/2026	29.09	29.14	28.98	29.01	+0.003%	6,362
07/13/2026	29.13	29.13	28.93	29.01	-5.20%	9,076
07/10/2026	30.51	30.67	30.51	30.60	+2.32%	5,408
07/09/2026	29.87	29.92	29.69	29.91	-0.17%	12,291
07/08/2026	29.99	30.09	29.87	29.96	+0.97%	11,029
07/07/2026	29.60	29.75	29.60	29.67	-0.52%	8,234
07/06/2026	29.74	29.93	29.74	29.83	+2.35%	12,023
07/02/2026	29.28	29.28	29.08	29.14	-0.73%	7,977
07/01/2026	29.29	29.36	29.28	29.36	-0.39%	5,085
06/30/2026	29.47	29.55	29.40	29.47	-1.57%	4,849
06/29/2026	29.90	30.07	29.86	29.94	+0.96%	12,547
06/26/2026	29.71	29.77	29.58	29.66	-0.79%	8,667
06/25/2026	29.77	29.89	29.73	29.89	-0.83%	7,723
06/24/2026	30.09	30.16	30.06	30.14	+0.43%	6,764