United Bancshares, Inc. (UBOH)
OTCMKTS
· Delayed Price · Currency is USD
29.00
+0.84 (2.98%)
Feb 20, 2025, 3:00 PM EST
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% | 106 |
| Feb 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Feb 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 37 |
| Feb 18, 2025 | 28.37 | 29.00 | 28.01 | 29.00 | 29.00 | - | 1,214 |
| Feb 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4 |
| Feb 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Feb 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.29% | 922 |
| Feb 11, 2025 | 29.00 | 29.68 | 29.00 | 29.68 | 29.68 | - | 764 |
| Feb 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | 1 |
| Feb 7, 2025 | 29.20 | 29.84 | 29.01 | 29.68 | 29.68 | -0.57% | 856 |
| Feb 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Feb 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 1 |
| Feb 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.93% | 694 |
| Feb 3, 2025 | 29.23 | 29.23 | 29.00 | 29.00 | 29.00 | - | 215 |
| Jan 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 251 |
| Jan 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 148 |
| Jan 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 24, 2025 | 28.00 | 29.51 | 28.00 | 29.00 | 29.00 | 7.01% | 2,603 |
| Jan 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.10% | 157 |
| Jan 22, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 2 |
| Jan 21, 2025 | 27.67 | 27.68 | 27.50 | 27.68 | 27.68 | 2.52% | 774 |
| Jan 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 114 |
| Jan 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.77% | 2,880 |
| Jan 14, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -4.24% | 531 |
| Jan 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.59% | 426 |
| Jan 8, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | 51 |
| Jan 7, 2025 | 29.10 | 29.47 | 29.00 | 29.47 | 29.47 | -1.77% | 469 |
| Jan 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6 |
| Jan 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 171 |
| Jan 2, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 1,341 |
| Dec 31, 2024 | 27.60 | 31.00 | 27.50 | 31.00 | 31.00 | 4.73% | 17,650 |
| Dec 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.30% | 1,561 |
| Dec 27, 2024 | 28.46 | 30.00 | 27.60 | 29.99 | 29.99 | 3.41% | 5,101 |
| Dec 26, 2024 | 26.25 | 29.00 | 26.25 | 29.00 | 29.00 | 5.45% | 3,689 |
| Dec 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 1,970 |
| Dec 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 168 |
| Dec 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 5,891 |
| Dec 19, 2024 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | 1.13% | 4,351 |
| Dec 18, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.92% | 241 |
| Dec 17, 2024 | 25.99 | 25.99 | 25.00 | 25.50 | 25.50 | -0.39% | 2,072 |
| Dec 16, 2024 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | 2.40% | 3,903 |
| Dec 13, 2024 | 23.24 | 25.85 | 22.60 | 25.00 | 25.00 | 8.93% | 13,024 |
| Dec 12, 2024 | 22.95 | 22.95 | 22.55 | 22.95 | 22.95 | -0.22% | 5,077 |
| Dec 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 768 |
| Dec 10, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | 3,192 |
| Dec 9, 2024 | 22.29 | 22.40 | 22.29 | 22.40 | 22.40 | 0.45% | 7,468 |
| Dec 6, 2024 | 22.35 | 22.35 | 22.27 | 22.30 | 22.30 | -0.45% | 14,699 |
| Dec 5, 2024 | 22.26 | 22.40 | 22.25 | 22.40 | 22.40 | 0.22% | 4,401 |
| Dec 4, 2024 | 22.21 | 22.35 | 22.21 | 22.35 | 22.35 | 1.04% | 1,141 |
| Dec 3, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.81% | 250 |
| Dec 2, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Nov 29, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.84% | 501 |
| Nov 27, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.27 | - | 3 |
| Nov 26, 2024 | 21.66 | 22.49 | 21.66 | 22.49 | 22.27 | 1.58% | 250 |
| Nov 25, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.92 | 0.41% | 205 |
| Nov 22, 2024 | 22.10 | 22.10 | 22.04 | 22.05 | 21.84 | 1.43% | 1,188 |
| Nov 21, 2024 | 21.60 | 21.74 | 21.60 | 21.74 | 21.53 | - | 851 |
| Nov 20, 2024 | 21.36 | 21.74 | 21.36 | 21.74 | 21.53 | 0.45% | 381 |
| Nov 19, 2024 | 21.74 | 21.74 | 21.64 | 21.64 | 21.43 | 0.67% | 200 |
| Nov 18, 2024 | 21.50 | 21.56 | 21.50 | 21.50 | 21.29 | -1.10% | 708 |
| Nov 15, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.53 | -0.05% | 356 |
| Nov 14, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.54 | - | 275 |
| Nov 13, 2024 | 21.20 | 21.75 | 21.20 | 21.75 | 21.54 | -0.68% | 2,076 |
| Nov 12, 2024 | 21.75 | 21.90 | 21.00 | 21.90 | 21.69 | 1.20% | 36,847 |
| Nov 11, 2024 | 21.30 | 21.64 | 21.30 | 21.64 | 21.43 | 0.89% | 957 |
| Nov 8, 2024 | 21.00 | 21.55 | 21.00 | 21.45 | 21.24 | 4.13% | 570 |
| Nov 7, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - | 2 |
| Nov 6, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 20.40 | - | 902 |
| Nov 5, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - | 13 |
| Nov 4, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - | 26 |
| Nov 1, 2024 | 20.60 | 20.60 | 20.55 | 20.60 | 20.40 | 0.78% | 982 |
| Oct 31, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.24 | - | 95 |
| Oct 30, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.24 | - | - |
| Oct 29, 2024 | 20.54 | 20.60 | 20.44 | 20.44 | 20.24 | -0.39% | 1,839 |
| Oct 28, 2024 | 20.83 | 21.00 | 20.40 | 20.52 | 20.32 | -3.44% | 15,274 |
| Oct 25, 2024 | 21.25 | 21.25 | 20.83 | 21.25 | 21.04 | - | 2,786 |
| Oct 24, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.04 | - | 202 |
| Oct 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.04 | 1.19% | 200 |
| Oct 22, 2024 | 20.99 | 21.00 | 20.99 | 21.00 | 20.80 | -4.11% | 298 |
| Oct 21, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | 6.83% | 311 |
| Oct 18, 2024 | 20.49 | 20.50 | 20.45 | 20.50 | 20.30 | 3.02% | 2,704 |
| Oct 17, 2024 | 20.37 | 20.37 | 19.90 | 19.90 | 19.71 | -2.31% | 5,763 |
| Oct 16, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.17 | -0.59% | 2,037 |
| Oct 15, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.29 | - | 2 |
| Oct 14, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.29 | 2.96% | 1,001 |
| Oct 11, 2024 | 19.87 | 19.90 | 19.87 | 19.90 | 19.71 | - | 1,205 |
| Oct 10, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | - | 153 |
| Oct 9, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 0.66% | 3,133 |
| Oct 8, 2024 | 19.90 | 19.90 | 19.42 | 19.77 | 19.58 | -0.45% | 5,444 |
| Oct 7, 2024 | 19.86 | 19.86 | 19.85 | 19.86 | 19.67 | 0.05% | 3,730 |
| Oct 4, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.66 | 0.25% | 1,296 |
| Oct 3, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - | 54 |
| Oct 2, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - | 2 |
| Oct 1, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - | 2 |
| Sep 30, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - | 27 |
| Sep 27, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 0.66% | 248 |