UBS Stock Price History, OUBSF Historical Prices

Add to My Stocks
$20.7 $0.05 (0.24%) OUBSF stock closing price Aug 31, 2015 (Closing)

We provide 10 years stock price data for free. You can download UBS stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with UBS price to earnings ratio data. The UBS stock price history chart shows that the stock price reached a high of $22.94 on Aug 03, 2015, and a low of $15.19 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-31 20.35 20.75 20.35 20.7 15,528 15 1.97
2015-08-28 20.66 21 19 20.75 25,030 15.04 1.97
2015-08-27 20.75 20.75 20.5 20.55 22,878 14.89 1.96
2015-08-26 21.03 21.03 20.39 20.8 15,909 15.07 1.98
2015-08-25 21.4 21.4 20.67 20.69 72,005 14.99 1.97
2015-08-24 20.42 20.99 20.15 20.5 233,419 14.86 1.95
2015-08-21 21.31 21.42 20.77 20.83 291,842 15.09 1.98
2015-08-20 21.77 21.77 21.42 21.53 23,638 15.6 2.05
2015-08-19 21.94 22.11 21.85 21.92 29,605 15.88 2.09
2015-08-18 22.19 22.28 22.12 22.24 10,928 16.12 2.12
2015-08-17 21.98 22.29 21.97 22.29 10,995 16.15 2.12
2015-08-14 22.06 22.16 21.95 22.03 15,683 15.97 2.1
2015-08-13 22.09 22.22 22.03 22.2 7,423 16.09 2.11
2015-08-12 22.06 22.06 21.75 21.88 9,383 15.86 2.08
2015-08-11 22.6 22.6 22.22 22.26 34,489 16.13 2.12
2015-08-10 22.59 22.74 22.51 22.61 12,641 16.38 2.15
2015-08-07 22.51 22.57 22.34 22.35 7,750 16.2 2.13
2015-08-06 22.84 23 22.76 22.79 22,585 16.51 2.17
2015-08-05 22.78 22.92 22.68 22.84 5,994 16.55 2.17
2015-08-04 22.74 22.82 22.65 22.68 12,075 16.44 2.16
2015-08-03 23 23.16 22.94 22.94 17,047 16.62 2.18
2015-07-31 23.05 23.17 22.83 22.9 76,336 16.59 2.18
2015-07-30 22.76 22.95 22.71 22.83 30,703 16.54 2.17
2015-07-29 22.72 22.83 22.6 22.6 76,090 16.38 2.15
2015-07-28 22.27 22.47 22.25 22.42 33,872 16.25 2.13
2015-07-27 22.16 22.16 21.9 21.91 27,132 17.25 2.14
2015-07-24 22.43 22.44 22.2 22.2 34,588 17.48 2.17
2015-07-23 22.56 22.6 22.43 22.49 48,711 17.71 2.19
2015-07-22 22.01 22.19 21.97 22.17 9,018 17.46 2.16
2015-07-21 22.38 22.5 22.32 22.34 21,730 17.59 2.18
2015-07-20 22.4 22.48 22.3 22.48 32,420 17.7 2.19
2015-07-17 22.26 22.54 22.26 22.4 8,914 17.64 2.18
2015-07-16 22.49 22.61 22.49 22.53 83,891 17.74 2.2
2015-07-15 22.36 22.5 22.28 22.33 55,839 17.58 2.18
2015-07-14 22 22.22 22 22.19 25,266 17.47 2.16
2015-07-13 21.87 22.06 21.82 22.06 49,927 17.37 2.15
2015-07-10 21.84 21.85 21.64 21.72 36,931 17.1 2.12
2015-07-09 21.03 21.26 21.02 21.11 126,521 16.62 2.06
2015-07-08 20.53 20.63 20.5 20.52 24,521 16.16 2
2015-07-07 21.08 21.17 20.63 21.03 172,001 16.56 2.05
2015-07-06 20.99 21.26 20.85 21 62,057 16.54 2.05
2015-07-03 0 0 0 21.78 0 - -
2015-07-02 21.65 21.78 21.64 21.78 48,330 17.15 2.12
2015-07-01 21.37 21.65 21.33 21.35 33,255 16.81 2.08
2015-06-30 21.45 21.45 21.04 21.24 27,189 16.72 2.07
2015-06-29 21.46 21.62 21.17 21.19 39,198 16.69 2.07
2015-06-26 21.84 21.99 21.75 21.81 27,149 17.17 2.13
2015-06-25 21.73 21.83 21.62 21.62 14,224 17.02 2.11
2015-06-24 21.72 21.82 21.64 21.74 57,481 17.12 2.12
2015-06-23 21.68 21.88 21.68 21.85 34,582 17.21 2.13
2015-06-22 21.63 21.81 21.58 21.69 31,820 17.08 2.12
2015-06-19 21.23 21.47 21.23 21.39 12,909 16.84 2.09
2015-06-18 21.15 21.29 21.08 21.14 55,351 16.65 2.06
2015-06-17 21.39 21.39 21.15 21.19 57,124 16.69 2.07
2015-06-16 21.41 21.52 21.32 21.39 24,273 16.84 2.09
2015-06-15 21.2 21.64 21.18 21.64 13,463 17.04 2.11
2015-06-12 21.61 21.75 21.52 21.64 39,291 17.04 2.11
2015-06-11 21.82 21.87 21.69 21.77 15,954 17.14 2.12
2015-06-10 21.97 22.14 21.88 21.95 38,176 17.28 2.14
2015-06-09 21.49 21.6 21.36 21.44 12,535 16.88 2.09
2015-06-08 21.6 21.69 21.5 21.6 25,283 17.01 2.11
2015-06-05 21.35 21.55 21.31 21.49 28,865 16.92 2.1
2015-06-04 21.75 22.1 21.73 21.82 32,805 17.18 2.13
2015-06-03 21.87 22.05 21.87 22 36,316 17.32 2.15
2015-06-02 21.86 22 21.79 21.79 71,233 17.16 2.13
2015-06-01 21.72 21.75 21.31 21.4 37,017 16.85 2.09
2015-05-29 21.68 21.78 21.31 21.39 65,086 16.84 2.09
2015-05-28 21.77 21.9 21.73 21.81 15,008 17.17 2.13
2015-05-27 21.4 21.78 21.4 21.63 23,984 17.03 2.11
2015-05-26 21.54 21.67 21.23 21.44 39,370 16.88 2.09
2015-05-25 0 0 0 21.59 0 - -
2015-05-22 21.73 21.73 21.47 21.59 23,859 17 2.11
2015-05-21 22.2 22.36 22.2 22.32 96,689 17.58 2.18
2015-05-20 22.23 22.47 22.22 22.33 126,205 17.58 2.18
2015-05-19 21.48 21.7 21.47 21.52 37,752 16.95 2.1
2015-05-18 21.61 21.69 21.52 21.65 67,158 17.05 2.11
2015-05-15 21.67 21.69 21.55 21.6 113,566 17.01 2.11
2015-05-14 21.72 21.81 21.63 21.8 183,010 17.17 2.13
2015-05-13 21.52 21.75 21.52 21.54 31,292 16.96 2.1
2015-05-12 21.72 21.81 21.59 21.74 56,386 17.12 2.12
2015-05-11 21.66 21.8 21.59 21.6 40,592 17.01 2.11
2015-05-08 21.38 21.53 21.21 21.24 51,183 16.72 2.07
2015-05-07 21.14 21.35 21.09 21.2 79,826 16.69 2.07
2015-05-06 21.13 21.13 20.8 20.8 151,645 16.38 2.03
2015-05-05 21.53 21.62 21.21 21.3 191,852 21.09 2.04
2015-05-04 20.37 20.37 20.19 20.21 122,658 20.01 1.94
2015-05-01 20.1 20.1 19.98 20.07 31,536 19.87 1.92
2015-04-30 19.92 20.1 19.88 20.02 88,544 19.82 1.92
2015-04-29 20.03 20.23 19.97 20.02 14,488 19.82 1.92
Get more Data

UBS Stock History Chart

View OUBSF PE ratio, PS ratio stocks charts and compare with peers.
OUBSF Chart
Note: Compare UBS stock price history with the index and industry peers.

UBS Stock Price History: Past 5 years

Max Stock Price22.94Aug 03,2015
Min Stock Price15.19Apr 18,2013
Avg Stock Price18.75

UBS Historical PE ratio: Past 5 years

Max PE Ratio232.78Jan 16,2014
Min PE Ratio14.86Aug 24,2015
Avg PE Ratio46.3

UBS Historical PS ratio: Past 5 years

Max PS Ratio2.2Jul 16,2015
Min PS Ratio1.42Dec 28,2012
Avg PS Ratio1.83

OUBSF Industry Peers

Company Price Change (%)
Hdfc Bank (HDB)100.760.5 (0.49%)
Westpac Banking (WBK)23.840.45 (1.85%)
Bnp Paribas (BNPQY)40.280.22 (0.55%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)
Wells Fargo (WFC)59.950.07 (0.12%)
Deutsche Bank (DB)16.080.03 (0.19%)
Blackrock (BLK)541.10.45 (0.08%)

UBS share price history helps an investor analyze a company's history and do UBS stock analysis . The price movement is easily depicted in the UBS stock price history chart. An abnormally high daily 15,528 typically implies breaking news or earnings release. OUBSF stock closed at $20.7 and traded with a volume of 15,528 on the last trading day. The average P/S ratio was 1.83 as can be seen from UBS stock history.