United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
29.28
-0.22 (-0.75%)
Aug 15, 2025, 3:56 PM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.28 | 29.34 | 29.28 | 29.34 | 29.34 | -0.56% | 212 |
| Aug 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Aug 13, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | -1.34% | 4,169 |
| Aug 12, 2025 | 29.98 | 29.98 | 29.50 | 29.90 | 29.90 | - | 1,369 |
| Aug 11, 2025 | 29.47 | 29.91 | 29.47 | 29.90 | 29.90 | - | 775 |
| Aug 8, 2025 | 29.32 | 29.90 | 29.32 | 29.90 | 29.90 | 1.98% | 12,157 |
| Aug 7, 2025 | 29.41 | 29.43 | 29.32 | 29.32 | 29.32 | -0.24% | 1,774 |
| Aug 6, 2025 | 29.41 | 29.41 | 29.39 | 29.39 | 29.39 | 0.96% | 400 |
| Aug 5, 2025 | 29.43 | 29.43 | 29.11 | 29.11 | 29.11 | -0.55% | 470 |
| Aug 4, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | 4 |
| Aug 1, 2025 | 29.27 | 29.28 | 29.27 | 29.27 | 29.27 | - | 742 |
| Jul 31, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | - |
| Jul 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | 5 |
| Jul 29, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | 3 |
| Jul 28, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | - | 708 |
| Jul 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | 8 |
| Jul 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | 38 |
| Jul 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.93% | 616 |
| Jul 22, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 0.03% | 7,595 |
| Jul 21, 2025 | 28.95 | 28.99 | 28.95 | 28.99 | 28.99 | 0.14% | 453 |
| Jul 18, 2025 | 28.65 | 29.00 | 28.65 | 28.95 | 28.95 | 1.05% | 3,911 |
| Jul 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 101 |
| Jul 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.35% | 266 |
| Jul 15, 2025 | 28.74 | 28.75 | 28.74 | 28.75 | 28.75 | 0.03% | 7,372 |
| Jul 14, 2025 | 28.74 | 28.74 | 28.67 | 28.74 | 28.74 | 1.53% | 4,773 |
| Jul 11, 2025 | 28.20 | 28.50 | 28.20 | 28.31 | 28.31 | 1.46% | 2,586 |
| Jul 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 4 |
| Jul 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 600 |
| Jul 8, 2025 | 27.67 | 28.00 | 27.00 | 28.00 | 28.00 | - | 3,970 |
| Jul 7, 2025 | 28.11 | 28.24 | 27.36 | 28.00 | 28.00 | -0.07% | 3,476 |
| Jul 3, 2025 | 28.74 | 28.74 | 28.02 | 28.02 | 28.02 | 0.07% | 455 |
| Jul 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 23 |
| Jul 1, 2025 | 27.99 | 28.00 | 27.88 | 28.00 | 28.00 | 0.07% | 3,863 |
| Jun 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 51 |
| Jun 27, 2025 | 27.52 | 27.98 | 27.52 | 27.98 | 27.98 | -0.04% | 490 |
| Jun 26, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 1 |
| Jun 25, 2025 | 27.51 | 27.99 | 27.51 | 27.99 | 27.99 | - | 300 |
| Jun 24, 2025 | 27.51 | 27.99 | 27.51 | 27.99 | 27.99 | - | 1,585 |
| Jun 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 107 |
| Jun 20, 2025 | 27.07 | 27.99 | 27.07 | 27.99 | 27.99 | 1.78% | 1,543 |
| Jun 18, 2025 | 27.07 | 27.50 | 27.07 | 27.50 | 27.50 | -0.07% | 580 |
| Jun 17, 2025 | 27.07 | 27.97 | 27.07 | 27.52 | 27.52 | -1.26% | 697 |
| Jun 16, 2025 | 27.95 | 28.00 | 27.87 | 27.87 | 27.87 | 0.43% | 2,918 |
| Jun 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.11% | 215 |
| Jun 12, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.80% | 113 |
| Jun 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 187 |
| Jun 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 3 |
| Jun 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% | 322 |
| Jun 5, 2025 | 27.01 | 27.55 | 27.00 | 27.55 | 27.55 | 0.24% | 13,280 |