United Overseas Bank Stock Price History, UOVEY Historical Prices

Add to My Stocks
$38.92 $0.43 (1.09%) UOVEY stock closing price Jun 21, 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 $45.57 on Apr 30, 2018 as seen from United Overseas Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 39.6 39.7 39.04 39.35 58,950 10.58 1.02
2018-06-19 39.51 39.51 39.25 39.44 77,641 10.6 1.02
2018-06-18 38.9 39.47 38.71 38.83 99,585 10.44 1
2018-06-15 39.75 39.75 39.25 39.42 57,800 10.6 1.02
2018-06-14 40.05 40.71 39.8 39.85 60,504 10.71 1.03
2018-06-13 40.21 40.97 40.21 40.48 52,696 10.88 1.05
2018-06-12 42.05 42.05 41.42 41.68 52,917 11.2 1.08
2018-06-11 42.36 42.36 41.72 42.14 50,826 11.33 1.09
2018-06-08 41.62 42.34 41.62 42 24,680 11.29 1.09
2018-06-07 43.13 43.13 42.45 42.89 21,929 11.53 1.11
2018-06-06 42.52 42.85 42.23 42.67 33,279 11.47 1.1
2018-06-05 42.32 43.02 42.32 42.78 23,322 14.4 1.15
2018-06-04 42.71 43.12 42.71 42.98 28,128 11.55 1.11
2018-06-01 42.04 42.25 41.84 42.13 29,390 - -
2018-05-31 42.13 42.13 41.85 41.91 55,596 14.11 1.12
2018-05-30 42.22 42.76 42.09 42.52 45,005 - -
2018-05-29 43.12 43.44 42.62 42.88 19,688 - -
2018-05-25 43.98 43.98 43.34 43.55 32,283 - -
2018-05-24 43.75 44.17 43.66 44.16 44,506 - -
2018-05-23 43.06 43.74 42.98 43.73 15,319 - -
2018-05-22 44.7 44.7 44.04 44.18 19,469 - -
2018-05-21 44.32 44.46 43.76 44.32 19,541 - -
2018-05-18 44.38 44.38 43.64 43.64 18,790 - -
2018-05-17 44.44 44.44 43.85 44.11 19,782 - -
2018-05-16 43.69 44.39 43.69 44.29 20,521 - -
2018-05-15 43.65 43.81 43.34 43.45 25,032 - -
2018-05-14 44.19 44.45 43.98 44.1 19,553 - -
2018-05-11 44.91 44.91 44.34 44.45 41,657 - -
2018-05-10 43.44 43.79 43.06 43.72 28,525 - -
2018-05-09 43.65 43.99 43.34 43.35 27,482 - -
2018-05-08 43.66 43.85 43.49 43.85 41,258 4.75 1.08
2018-05-07 43.33 43.83 43.33 43.67 17,426 4.73 1.08
2018-05-04 43.2 43.8 43.2 43.64 36,666 4.73 1.08
2018-05-03 43.85 44.69 43.02 43.79 34,525 4.74 1.08
2018-05-02 45 45.25 44.8 45.05 26,020 4.88 1.11
2018-05-01 45.67 45.67 44.77 45.08 19,262 4.88 1.11
2018-04-30 45.98 45.98 45.02 45.57 24,587 4.94 1.13
2018-04-27 44.14 44.74 44.14 44.53 18,619 4.82 1.1
2018-04-26 44.3 44.75 44.14 44.75 27,049 4.85 1.11
2018-04-25 44.56 45.13 44.56 45.06 33,818 4.88 1.11
2018-04-24 44.44 45.29 44.36 44.54 30,599 4.83 1.1
2018-04-23 45 45 44.56 44.69 23,295 4.84 1.1
2018-04-20 45.59 45.59 44.59 44.74 64,896 4.85 1.11
2018-04-19 45.79 45.79 45.05 45.28 19,861 4.91 1.12
2018-04-18 44.44 44.95 44.44 44.83 32,162 4.86 1.11
2018-04-17 42.99 43.76 42.99 43.63 24,898 4.73 1.08
2018-04-16 43.61 43.61 43.1 43.2 17,407 4.68 1.07
2018-04-13 43.12 43.56 42.95 43.08 15,060 4.67 1.06
2018-04-12 42.6 42.94 42.58 42.75 15,507 4.63 1.06
2018-04-11 42.86 43.17 42.55 42.95 59,381 4.65 1.06
2018-04-10 43.02 43.02 42.41 42.84 89,452 4.64 1.06
2018-04-09 41.73 42.42 41.73 42.23 94,953 4.58 1.04
2018-04-06 41.06 41.86 41.09 41.55 53,017 4.5 1.03
2018-04-05 41.06 41.36 40.9 41.2 47,174 4.46 1.02
2018-04-04 39.75 40.71 39.75 40.71 88,955 4.41 1.01
2018-04-03 41.27 41.38 41 41.19 65,806 4.46 1.02
2018-04-02 42.14 42.14 40.99 41.19 34,863 4.46 1.02
2018-03-30 0 0 0 41.99 0 - -
2018-03-29 42 42.23 41.8 41.99 685,781 4.55 1.04
2018-03-28 41.02 41.43 41.02 41.14 70,876 4.46 1.02
2018-03-27 42.18 42.32 41.38 41.7 57,444 4.52 1.03
2018-03-26 41.87 42.16 41.54 42.08 29,428 4.56 1.04
2018-03-23 41.32 42.11 41.32 41.65 36,247 4.51 1.03
2018-03-22 42.86 42.86 42.13 42.23 141,499 4.58 1.04
2018-03-21 43.37 43.83 43.3 43.72 90,423 4.74 1.08
2018-03-20 42.65 43.31 42.64 42.99 36,285 4.66 1.06
2018-03-19 42.9 43.03 42.45 42.71 35,499 4.63 1.06
2018-03-16 43.18 43.3 42.68 42.87 32,247 4.65 1.06
2018-03-15 43.3 44.09 43.3 43.5 34,799 4.71 1.08
2018-03-14 44 44.24 43.6 44 37,009 4.77 1.09
2018-03-13 44.23 44.53 44.06 44.06 28,763 4.77 1.09
2018-03-12 43.67 44.07 43.85 43.93 46,200 4.76 1.09
2018-03-09 42.54 43.24 42.48 43.06 20,402 4.67 1.06
2018-03-08 42.19 43 42.19 42.61 31,386 4.62 1.05
2018-03-07 41.72 42.49 41.72 42.42 18,012 4.6 1.05
2018-03-06 42.92 43.32 42.84 43.14 28,950 4.67 1.07
2018-03-05 42.17 42.55 41.85 42.45 21,119 4.6 1.05
2018-03-02 42 42.45 41.68 42.44 31,150 4.6 1.05
2018-03-01 42.19 42.39 41.71 42.14 32,364 4.57 1.04
2018-02-28 41.78 42.62 41.78 42.11 63,827 4.56 1.04
2018-02-27 42.74 43.09 42.68 43 186,737 4.66 1.06
2018-02-26 42.88 43.71 43.2 43.7 71,163 4.74 1.08
2018-02-23 42.47 43.03 42.47 42.96 45,908 4.65 1.06
2018-02-22 41.32 42.35 41.32 42.25 168,808 4.58 1.04
2018-02-21 42.43 42.7 41.92 42.05 51,501 4.56 1.04
2018-02-20 40.9 41.67 41.12 41.21 50,807 4.47 1.02
2018-02-19 0 0 0 41.65 0 - -
2018-02-16 41.58 41.84 41.36 41.65 30,293 4.51 1.03
2018-02-15 41.7 41.84 41.07 41.84 25,755 4.53 1.03
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 Price45.57Apr 30,2018
Min Stock Price23.81Jan 20,2016
Avg Stock Price33.06

United Overseas Bank Historical PE ratio: Past 5 years

Max PE Ratio14.4Jun 05,2018
Min PE Ratio2.1Jan 20,2016
Avg PE Ratio3.44

United Overseas Bank Historical PS ratio: Past 5 years

Max PS Ratio3.16Apr 03,2017
Min PS Ratio0.63Jan 20,2016
Avg PS Ratio0.95

UOVEY Industry Peers

Company Price Change (%)
Oversea-chinese (OVCHY)17.570 (0%)
Societe Genral Group (SCGLY)8.410.04 (0.47%)
Kbc Group (KBCSY)38.050.19 (0.5%)
Icici Bank (IBN)8.770.06 (0.69%)
Shinhan Financial (SHG)39.461.26 (3.09%)
Mitsubishi Ufj Financial (MUFG)5.570.16 (2.79%)
Sumitomo Mitsui Financial Group (SMFG)7.770.26 (3.24%)

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 $39.41, and a low of $38.7 on last trading day. The average P/S ratio was 0.95 as can be seen from United Overseas Bank stock history.