United Overseas Bank Stock Price History, UOVEY Historical Prices

Add to My Stocks
$41.65 $0.19 (0.45%) UOVEY stock closing price Feb 16, 2018 (Closing)

The 10 year data of United Overseas Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and United Overseas Bank P/E ratio data for the stock. The stock price was at a 5 year high of $43.51 on Jan 24, 2018 as seen from United Overseas Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 41.58 41.84 41.36 41.65 30,293 4.51 1.03
2018-02-15 41.34 41.84 41.07 41.84 25,755 4.53 1.03
2018-02-14 39.99 40.5 39.43 40.34 34,818 4.37 1
2018-02-13 39.94 40.91 39.95 40.81 54,539 4.42 1.01
2018-02-12 39.35 40.5 39.35 40.46 36,120 4.38 1
2018-02-09 39.3 39.64 38.64 39.35 354,171 4.26 0.97
2018-02-08 39.88 39.89 38.67 38.67 267,119 4.19 0.96
2018-02-07 40.15 40.16 39.68 40.06 52,640 4.34 0.99
2018-02-06 40.25 40.95 39.95 40.82 48,697 4.42 1.01
2018-02-05 41.07 41.6 40.1 40.39 36,747 4.38 1
2018-02-02 42.06 42.06 41.29 41.46 90,071 4.49 1.02
2018-02-01 42.45 42.84 42.1 42.49 448,882 4.6 1.05
2018-01-31 41.93 42.27 41.58 41.95 221,813 4.55 1.04
2018-01-30 41.68 42.26 41.8 42.2 117,101 4.57 1.04
2018-01-29 42.18 42.7 42.19 42.7 46,933 4.63 1.06
2018-01-26 42.46 43.15 42.8 43.14 293,818 4.67 1.07
2018-01-25 43.12 43.18 42.64 42.94 58,060 4.65 1.06
2018-01-24 43.71 43.71 43.32 43.51 27,632 4.71 1.08
2018-01-23 43.35 43.1 42.87 43.05 18,588 4.66 1.06
2018-01-22 42.47 42.54 42.14 42.41 30,057 4.6 1.05
2018-01-19 42.17 42.52 42.3 42.51 38,042 4.61 1.05
2018-01-18 42.45 42.48 42.03 42.26 23,374 4.58 1.04
2018-01-17 42.69 43 42.57 42.9 25,465 4.65 1.06
2018-01-16 43.16 43.15 42.49 42.86 28,105 4.64 1.06
2018-01-10 41.28 41.6 41.28 41.46 40,103 4.49 1.02
2018-01-09 41.31 41.72 41.31 41.53 31,487 4.5 1.03
2018-01-08 40.72 41.06 40.72 40.9 27,027 4.43 1.01
2018-01-05 40.51 40.77 40.43 40.72 18,184 4.41 1.01
2018-01-04 40.32 40.74 40.55 40.66 52,603 4.41 1.01
2018-01-03 40.82 40.82 40.51 40.54 40,197 4.39 1
2018-01-02 40.39 40.24 39.82 40.08 18,099 4.34 0.99
2017-12-29 39.25 39.76 39.49 39.64 25,920 4.29 0.98
2017-12-28 38.66 39.18 39.05 39.13 28,768 4.24 0.97
2017-12-27 39.01 39.29 38.96 39.28 12,405 4.26 0.97
2017-12-26 38.4 38.61 38.26 38.58 23,944 4.18 0.95
2017-12-22 37.91 38.54 37.91 38.41 50,551 4.16 0.95
2017-12-21 38.62 38.87 38.35 38.87 33,825 4.21 0.96
2017-12-20 38.66 38.68 38.35 38.63 19,485 4.19 0.95
2017-12-19 38.95 38.95 38.31 38.65 30,500 4.19 0.96
2017-12-18 38.9 38.9 38.69 38.74 23,771 4.2 0.96
2017-12-14 39.49 39.49 39.2 39.2 24,138 4.25 0.97
2017-12-13 39.75 39.94 39.69 39.82 14,164 4.31 0.98
2017-12-12 39.44 39.6 39.23 39.44 26,094 4.27 0.97
2017-12-11 39.3 39.6 39.14 39.6 21,819 4.29 0.98
2017-12-08 37.79 38.46 37.79 38.4 25,164 4.16 0.95
2017-12-07 37.74 38.15 37.74 38.09 22,987 4.13 0.94
2017-12-06 38.09 38.6 38.09 38.25 36,796 4.14 0.95
2017-12-05 39.05 39.25 39.05 39.12 16,777 4.24 0.97
2017-12-04 38.93 39.61 38.89 38.89 16,818 4.21 0.96
2017-12-01 39.55 39.6 39.37 39.52 48,841 4.28 0.98
2017-11-30 39.25 39.34 39.15 39.34 74,086 4.26 0.97
2017-11-29 38.82 38.82 38.43 38.73 14,620 4.2 0.96
2017-11-28 38.26 38.9 38.26 38.74 30,461 4.2 0.96
2017-11-27 38.41 38.52 38.25 38.35 12,164 4.16 0.95
2017-11-24 38.55 38.85 38.47 38.64 7,052 4.19 0.96
2017-11-23 0 0 0 38.48 0 - -
2017-11-22 38.39 38.5 38.01 38.48 26,786 4.17 0.95
2017-11-21 37.55 38.43 37.55 38.38 18,246 4.16 0.95
2017-11-20 37.4 37.4 37.14 37.25 21,994 4.04 0.92
2017-11-17 36.88 37.11 36.83 36.95 25,154 4 0.91
2017-11-16 36.67 36.78 36.56 36.69 24,729 3.98 0.91
2017-11-15 36.73 36.94 36.54 36.8 13,178 3.99 0.91
2017-11-14 37.05 37.08 36.7 36.99 26,933 4.01 0.91
2017-11-13 37.2 37.39 37.06 37.39 15,847 4.05 0.92
2017-11-10 37.1 37.29 36.97 37.21 30,482 4.03 0.92
2017-11-09 37.39 37.39 37.05 37.36 42,169 4.05 0.92
2017-11-08 37.04 37.18 36.89 37.18 20,431 4.03 0.92
2017-11-07 36.85 37.04 36.81 36.96 29,174 4 0.91
2017-11-06 36.5 37.28 36.29 37.11 30,001 4.02 0.92
2017-11-03 36.17 36.71 36.17 36.68 34,810 5.31 0.92
2017-11-02 36.6 36.7 36.43 36.49 79,110 5.28 0.92
2017-11-01 36.5 36.7 36.45 36.54 49,460 5.29 0.92
2017-10-31 36.32 36.4 36.1 36.28 33,981 5.25 0.91
2017-10-30 36.31 36.4 36.18 36.34 11,374 5.26 0.92
2017-10-27 36.51 36.79 36.46 36.79 32,202 5.32 0.93
2017-10-26 36.46 36.56 36.29 36.29 22,701 5.25 0.92
2017-10-25 36.03 36.2 35.99 35.99 28,000 5.21 0.91
2017-10-24 35.82 36.11 35.4 35.85 34,538 5.19 0.9
2017-10-23 35.81 35.81 35.6 35.6 21,165 5.15 0.9
2017-10-20 35.58 35.8 35.58 35.72 26,504 5.17 0.9
2017-10-19 35.85 35.9 35.76 35.87 21,454 5.19 0.9
2017-10-18 35.41 35.92 35.41 35.77 21,007 5.18 0.9
2017-10-17 35.56 35.67 35.36 35.58 84,216 5.15 0.9
2017-10-16 35.82 35.89 35.76 35.8 18,191 5.18 0.9
2017-10-13 36 36.2 35.92 36.11 16,767 5.23 0.91
2017-10-12 35.7 35.95 35.69 35.95 12,457 5.2 0.91
2017-10-11 35.26 35.68 35.26 35.63 21,484 5.16 0.9
2017-10-10 35.82 35.9 35.82 35.87 16,844 5.19 0.9
2017-10-09 35.99 35.99 35.6 35.86 9,230 5.19 0.9
Get more Data

United Overseas Bank Stock History Chart

View UOVEY PE ratio, PS ratio stocks charts and compare with peers.
UOVEY Chart
Note: Compare United Overseas Bank stock price history with the index and industry peers.

United Overseas Bank Stock Price History: Past 5 years

Max Stock Price43.51Jan 24,2018
Min Stock Price23.81Jan 20,2016
Avg Stock Price32.4

United Overseas Bank Historical PE ratio: Past 5 years

Max PE Ratio5.32Oct 27,2017
Min PE Ratio2.1Jan 20,2016
Avg PE Ratio3.23

United Overseas Bank Historical PS ratio: Past 5 years

Max PS Ratio3.16Apr 03,2017
Min PS Ratio0.63Jan 20,2016
Avg PS Ratio0.94

UOVEY Industry Peers

Company Price Change (%)
Danske Bank As (DNKEY)20.850.09 (0.43%)
Banco Do Brasil (BDORY)12.530.04 (0.32%)
Oversea-chinese (OVCHY)19.890.08 (0.4%)
Icici Bank (IBN)10.150.26 (2.5%)
Shinhan Financial (SHG)45.120.02 (0.04%)
Mitsubishi Ufj Financial (MTU)7.40.08 (1.09%)
Sumitomo Mitsui Financial Group (SMFG)9.120.15 (1.67%)

We provide United Overseas Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick United Overseas Bank stock analysis. The price and volume changes on a daily basis is provided in the United Overseas Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. UOVEY stock saw a high of $41.84, and a low of $41.36 on last trading day. The average P/S ratio was 0.94 as can be seen from United Overseas Bank stock history.