NYSE · UG

United-Guardian, Inc.

Consumer Defensive · Household & Personal Products

$6.83

Down-$0.42 (-5.79%)

Updated Nov 4, 2026, 12:37 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · UG

UG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

UG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$7.1466	$7.33	$6.81	$6.83	45.93K
Nov 2, 2026	$6.98	$7.35	$6.98	$7.25	18.6K
Oct 30, 2026	$6.84	$7.07	$6.69	$7.07	15.72K
Oct 29, 2026	$6.83	$6.90	$6.66	$6.66	11.8K
Oct 28, 2026	$6.70	$6.9147	$6.60	$6.74	12.47K
Oct 27, 2026	$6.69	$6.78	$6.61	$6.665	7.64K
Oct 26, 2026	$6.72	$6.72	$6.62	$6.645	6.7K
Oct 23, 2026	$6.71	$6.85	$6.67	$6.67	8.14K
Oct 22, 2026	$6.76	$6.875	$6.75	$6.80	6.9K
Oct 21, 2026	$6.80	$7.00	$6.67	$6.75	3.19K
Oct 20, 2026	$6.64	$6.91	$6.61	$6.7603	6.47K
Oct 19, 2026	$6.80	$6.84	$6.65	$6.81	12.25K
Oct 16, 2026	$6.87	$6.951	$6.80	$6.84	7.86K
Oct 15, 2026	$6.85	$6.9861	$6.80	$6.85	11.49K
Oct 14, 2026	$6.79	$7.4699	$6.79	$6.97	14.99K
Oct 13, 2026	$6.90	$7.0084	$6.86	$6.86	9.03K
Oct 12, 2026	$7.06	$7.15	$6.84	$6.90	31.7K
Oct 9, 2026	$7.05	$7.105	$6.9701	$7.00	9.49K
Oct 8, 2026	$7.06	$7.15	$7.05	$7.1056	3.08K
Oct 7, 2026	$7.20	$7.36	$7.01	$7.12	36.85K
Oct 6, 2026	$7.0501	$7.18	$7.0501	$7.18	6.45K