Register for streaming realtime charts, analysis tools, and prices.
UONE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.99 | -0.07 | -3.40% | 2.04 | 2.04 | 1.91 | 40,905 |
| Apr 24 2024 | 2.06 | -0.03 | -1.44% | 2.12 | 2.12 | 1.96 | 35,565 |
| Apr 23 2024 | 2.09 | 0.07 | 3.47% | 2.00 | 2.13 | 2.00 | 74,815 |
| Apr 22 2024 | 2.02 | -0.34 | -14.41% | 2.37 | 2.38 | 1.99 | 82,362 |
| Apr 19 2024 | 2.36 | 0.39 | 19.80% | 2.01 | 2.37 | 2.00 | 74,666 |
| Apr 18 2024 | 1.97 | -0.05 | -2.48% | 2.01 | 2.14 | 1.92 | 121,925 |
| Apr 17 2024 | 2.02 | -0.05 | -2.42% | 2.08 | 2.08 | 1.99 | 33,293 |
| Apr 16 2024 | 2.07 | -0.17 | -7.59% | 2.22 | 2.2656 | 2.0301 | 52,291 |
| Apr 15 2024 | 2.24 | 0.02 | 0.90% | 2.24 | 2.3348 | 2.21 | 51,568 |
| Apr 12 2024 | 2.22 | -0.20 | -8.26% | 2.39 | 2.3956 | 2.17 | 42,409 |
| Apr 11 2024 | 2.42 | 0.00 | 0.00% | 2.40 | 2.45 | 2.35 | 34,639 |
| Apr 10 2024 | 2.42 | -0.01 | -0.41% | 2.41 | 2.47 | 2.315 | 63,905 |
| Apr 09 2024 | 2.43 | 0.01 | 0.41% | 2.46 | 2.4699 | 2.33 | 26,084 |
| Apr 08 2024 | 2.42 | 0.04 | 1.68% | 2.39 | 2.49 | 2.305 | 42,571 |
| Apr 05 2024 | 2.38 | 0.04 | 1.71% | 2.35 | 2.46 | 2.2975 | 60,168 |
| Apr 04 2024 | 2.34 | -0.16 | -6.21% | 2.50 | 2.5617 | 2.30 | 117,768 |
| Apr 03 2024 | 2.495 | 0.12 | 4.83% | 2.40 | 2.56 | 2.39 | 65,692 |
| Apr 02 2024 | 2.38 | -0.17 | -6.67% | 2.54 | 2.54 | 2.28 | 78,008 |
| Apr 01 2024 | 2.55 | -0.15 | -5.56% | 2.67 | 2.67 | 2.41 | 60,344 |
| Mar 28 2024 | 2.70 | 0.19 | 7.57% | 2.51 | 2.80 | 2.51 | 67,258 |
| Mar 27 2024 | 2.51 | -0.08 | -3.09% | 2.63 | 2.6797 | 2.45 | 79,915 |
| Mar 26 2024 | 2.59 | 0.13 | 5.28% | 2.48 | 2.60 | 2.46 | 92,104 |
| Mar 25 2024 | 2.46 | 0.06 | 2.50% | 2.45 | 2.48 | 2.30 | 125,728 |
| Mar 22 2024 | 2.40 | 0.10 | 4.35% | 2.29 | 2.42 | 2.275 | 97,007 |
| Mar 21 2024 | 2.30 | 0.15 | 6.98% | 2.15 | 2.32 | 2.17 | 120,573 |
| Mar 20 2024 | 2.15 | 0.16 | 8.04% | 1.99 | 2.16 | 1.93 | 77,553 |
| Mar 19 2024 | 1.99 | -0.07 | -3.40% | 2.07 | 2.12 | 1.96 | 95,343 |
| Mar 18 2024 | 2.06 | -0.03 | -1.44% | 2.12 | 2.12 | 1.9986 | 47,202 |
| Mar 15 2024 | 2.09 | -0.06 | -2.79% | 2.12 | 2.2301 | 1.95 | 287,463 |
| Mar 14 2024 | 2.15 | -0.08 | -3.59% | 2.24 | 2.2855 | 2.12 | 60,938 |
| Mar 13 2024 | 2.23 | -0.07 | -3.04% | 2.33 | 2.35 | 2.19 | 93,707 |
| Mar 12 2024 | 2.30 | -0.18 | -7.26% | 2.48 | 2.51 | 2.23 | 86,193 |
| Mar 11 2024 | 2.48 | 0.01 | 0.40% | 2.44 | 2.56 | 2.44 | 58,138 |
| Mar 08 2024 | 2.47 | 0.01 | 0.41% | 2.48 | 2.56 | 2.40 | 63,550 |
| Mar 07 2024 | 2.46 | 0.02 | 0.82% | 2.40 | 2.7199 | 2.36 | 153,200 |
| Mar 06 2024 | 2.44 | -0.77 | -23.99% | 3.21 | 3.2101 | 2.44 | 197,046 |
| Mar 05 2024 | 3.21 | -0.07 | -2.13% | 3.28 | 3.44 | 3.20 | 23,228 |
| Mar 04 2024 | 3.28 | -0.07 | -2.09% | 3.39 | 3.42 | 3.25 | 24,884 |
| Mar 01 2024 | 3.35 | 0.04 | 1.21% | 3.32 | 3.48 | 3.32 | 76,437 |
| Feb 29 2024 | 3.31 | 0.05 | 1.53% | 3.30 | 3.40 | 3.25 | 24,451 |
| Feb 28 2024 | 3.26 | -0.15 | -4.40% | 3.40 | 3.4821 | 3.2001 | 29,750 |
| Feb 27 2024 | 3.41 | 0.06 | 1.79% | 3.44 | 3.4662 | 3.375 | 23,757 |
| Feb 26 2024 | 3.35 | 0.12 | 3.72% | 3.26 | 3.4899 | 3.24 | 20,174 |
| Feb 23 2024 | 3.23 | -0.07 | -2.12% | 3.30 | 3.38 | 3.20 | 55,176 |
| Feb 22 2024 | 3.30 | -0.13 | -3.79% | 3.43 | 3.4399 | 3.24 | 45,492 |
| Feb 21 2024 | 3.43 | -0.08 | -2.28% | 3.47 | 3.499 | 3.4089 | 36,516 |
| Feb 20 2024 | 3.51 | -0.12 | -3.31% | 3.60 | 3.63 | 3.46 | 58,711 |
| Feb 16 2024 | 3.63 | 0.01 | 0.28% | 3.63 | 3.70 | 3.62 | 47,926 |
| Feb 15 2024 | 3.62 | 0.07 | 1.97% | 3.54 | 3.65 | 3.54 | 51,771 |
| Feb 14 2024 | 3.55 | 0.00 | 0.00% | 3.58 | 3.63 | 3.52 | 28,319 |
| Feb 13 2024 | 3.55 | -0.14 | -3.79% | 3.68 | 3.7787 | 3.52 | 50,364 |
| Feb 12 2024 | 3.69 | 0.09 | 2.50% | 3.61 | 3.81 | 3.60 | 65,679 |
| Feb 09 2024 | 3.60 | -0.04 | -1.10% | 3.70 | 3.706 | 3.60 | 38,624 |
| Feb 08 2024 | 3.64 | -0.07 | -1.89% | 3.69 | 3.8199 | 3.64 | 33,385 |
| Feb 07 2024 | 3.71 | -0.11 | -2.88% | 3.79 | 3.875 | 3.70 | 22,693 |
| Feb 06 2024 | 3.82 | 0.06 | 1.60% | 3.85 | 3.85 | 3.76 | 20,462 |
| Feb 05 2024 | 3.76 | -0.09 | -2.34% | 3.82 | 3.86 | 3.75 | 17,015 |
| Feb 02 2024 | 3.85 | -0.06 | -1.53% | 3.89 | 3.97 | 3.8199 | 26,537 |
| Feb 01 2024 | 3.91 | 0.25 | 6.83% | 3.70 | 3.95 | 3.70 | 26,530 |
| Jan 31 2024 | 3.66 | -0.29 | -7.34% | 3.95 | 4.00 | 3.66 | 24,785 |
| Jan 30 2024 | 3.95 | -0.07 | -1.74% | 3.99 | 4.09 | 3.90 | 18,879 |
| Jan 29 2024 | 4.02 | 0.01 | 0.25% | 4.04 | 4.07 | 3.97 | 14,534 |
