UOLGY | UOL Group Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

UOL Group Sp ADR (UOLGY)

OTC

$27.29-$0.10 (-0.35%)

Price as of Sep 11, 2026

N/A
Market Cap
12.36%
1-Year Change
Real Estate - Development
Industry

1 Month
-12.11%

Low Price$27.29

High Price$30.27
3 Months
-12.32%

Low Price$27.29

High Price$32.46
1 Year
+12.36%

Low Price$23.44

High Price$35.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	29.88	30.09	29.88	30.01	-0.27%	6,128
06/22/2026	30.14	30.18	30.00	30.09	-3.19%	22,755
06/18/2026	31.18	31.25	31.01	31.08	-1.01%	5,116
06/17/2026	31.63	31.70	31.33	31.40	-0.40%	8,155
06/16/2026	31.72	31.79	31.53	31.53	-0.57%	5,651
06/15/2026	32.20	32.55	31.67	31.71	+1.98%	10,381
06/12/2026	31.78	31.78	31.08	31.09	-0.13%	4,108
06/11/2026	31.15	31.90	30.78	31.13	+0.99%	16,726
06/10/2026	31.17	31.27	30.83	30.83	+1.57%	6,328
06/09/2026	30.40	30.56	30.30	30.35	-0.82%	8,809
06/08/2026	30.55	30.60	30.55	30.60	-1.07%	16,919
06/05/2026	31.00	31.12	30.93	30.93	-1.18%	7,358
06/04/2026	31.33	31.36	31.24	31.30	+0.66%	9,684
06/03/2026	31.15	31.16	31.10	31.10	-0.19%	5,562
06/02/2026	31.15	31.23	31.08	31.16	-2.27%	9,656
06/01/2026	31.47	32.01	31.39	31.88	+0.02%	10,793
05/29/2026	31.79	31.91	31.79	31.88	+1.16%	6,893
05/28/2026	31.43	32.12	31.43	31.51	-1.35%	10,078
05/27/2026	32.24	32.24	31.81	31.94	-0.07%	10,223
05/26/2026	31.94	32.00	31.80	31.96	-1.05%	7,217
05/22/2026	32.40	32.52	32.30	32.30	-0.70%	4,000
05/21/2026	32.27	32.53	32.27	32.53	+1.99%	7,032
05/20/2026	31.32	32.76	31.32	31.89	+0.50%	19,500
05/19/2026	31.56	31.87	31.56	31.74	+0.62%	8,072
05/18/2026	31.89	31.89	31.34	31.54	-0.68%	10,660
05/15/2026	32.28	32.94	31.69	31.76	-1.07%	7,705
05/14/2026	32.11	32.11	31.95	32.10	-1.50%	8,249
05/13/2026	32.63	32.81	32.48	32.59	+0.70%	18,815
05/12/2026	32.16	32.37	32.13	32.37	+0.98%	4,522
05/11/2026	32.24	32.30	32.04	32.05	-2.44%	9,006
05/08/2026	32.86	32.96	32.78	32.85	-1.38%	9,456
05/07/2026	33.70	33.70	33.31	33.31	+1.40%	6,731
05/06/2026	33.00	34.60	31.86	32.85	+4.88%	132,561
05/06/2026	$0.78 Dividend
05/05/2026	33.40	34.94	29.41	31.32	-4.78%	90,477
05/04/2026	33.74	34.81	32.76	32.89	-0.03%	10,042
05/01/2026	33.48	33.99	32.89	32.90	-0.62%	6,592
04/30/2026	33.18	34.89	32.75	33.11	-5.28%	14,743
04/29/2026	33.85	34.95	33.17	34.95	+6.83%	5,916
04/28/2026	32.82	33.71	32.37	32.72	-1.63%	19,958
04/27/2026	33.53	34.19	32.79	33.26	+1.29%	6,604
04/24/2026	33.93	33.93	32.82	32.83	+0.27%	8,719
04/23/2026	33.43	34.00	32.75	32.75	-2.06%	6,927
04/22/2026	33.91	33.91	33.43	33.43	+1.77%	3,519