United Bancshares, Inc. (UBOH)
OTCMKTS
· Delayed Price · Currency is USD
27.57
-0.05 (-0.18%)
May 30, 2025, 3:54 PM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.05 | 27.58 | 26.75 | 27.49 | 27.49 | -0.49% | 2,325 |
| May 29, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | - | 59 |
| May 28, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | - | 16 |
| May 27, 2025 | 27.10 | 27.62 | 27.10 | 27.62 | 27.39 | - | 636 |
| May 23, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | - | 180 |
| May 22, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | - | 87 |
| May 21, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | 1.51% | 2,002 |
| May 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.98 | - | 48 |
| May 19, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.98 | - | 38 |
| May 16, 2025 | 27.60 | 27.61 | 26.69 | 27.21 | 26.98 | 2.02% | 3,423 |
| May 15, 2025 | 26.68 | 26.74 | 26.67 | 26.67 | 26.45 | - | 3,738 |
| May 14, 2025 | 26.96 | 27.01 | 26.60 | 26.67 | 26.45 | -1.15% | 2,638 |
| May 13, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.76 | 0.11% | 119 |
| May 12, 2025 | 26.53 | 26.95 | 26.53 | 26.95 | 26.73 | -0.19% | 950 |
| May 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | - | 91 |
| May 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | - | 71 |
| May 7, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.78 | 0.97% | 946 |
| May 6, 2025 | 26.00 | 26.74 | 26.00 | 26.74 | 26.52 | - | 975 |
| May 5, 2025 | 26.00 | 26.74 | 26.00 | 26.74 | 26.52 | -0.22% | 986 |
| May 2, 2025 | 26.00 | 26.80 | 25.91 | 26.80 | 26.58 | - | 301 |
| May 1, 2025 | 25.27 | 26.80 | 25.27 | 26.80 | 26.58 | -0.63% | 1,837 |
| Apr 30, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.75 | 8.97% | 233 |
| Apr 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | - | - |
| Apr 28, 2025 | 25.50 | 26.50 | 24.75 | 24.75 | 24.55 | -1.00% | 351 |
| Apr 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | - | 1 |
| Apr 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | 1.01% | 201 |
| Apr 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 1.02% | 469 |
| Apr 22, 2025 | 24.48 | 24.50 | 24.02 | 24.50 | 24.30 | 0.41% | 2,476 |
| Apr 21, 2025 | 24.01 | 24.50 | 22.75 | 24.40 | 24.20 | -0.37% | 3,611 |
| Apr 17, 2025 | 24.29 | 24.49 | 24.00 | 24.49 | 24.29 | - | 1,356 |
| Apr 16, 2025 | 24.27 | 24.49 | 24.27 | 24.49 | 24.29 | -2.00% | 1,130 |
| Apr 15, 2025 | 24.51 | 25.00 | 24.26 | 24.99 | 24.78 | -1.92% | 2,838 |
| Apr 14, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.27 | 4.00% | 192 |
| Apr 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.30 | - | 1 |
| Apr 10, 2025 | 24.51 | 24.51 | 24.50 | 24.50 | 24.30 | -3.92% | 583 |
| Apr 9, 2025 | 24.28 | 25.50 | 23.99 | 25.50 | 25.29 | -0.70% | 5,634 |
| Apr 8, 2025 | 24.43 | 25.68 | 24.43 | 25.68 | 25.47 | 2.76% | 387 |
| Apr 7, 2025 | 25.65 | 25.65 | 23.90 | 24.99 | 24.78 | -3.88% | 9,084 |
| Apr 4, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 25.78 | -1.63% | 2,001 |
| Apr 3, 2025 | 26.50 | 27.27 | 26.30 | 26.43 | 26.21 | -2.72% | 2,633 |
| Apr 2, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.95 | - | 1 |
| Apr 1, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.95 | - | 1 |
| Mar 31, 2025 | 26.53 | 27.17 | 26.25 | 27.17 | 26.95 | 0.63% | 10,832 |
| Mar 28, 2025 | 26.10 | 27.00 | 26.05 | 27.00 | 26.78 | - | 301 |
| Mar 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | - | 71 |
| Mar 26, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 26.78 | - | 300 |
| Mar 25, 2025 | 26.50 | 27.17 | 26.00 | 27.00 | 26.78 | -1.82% | 1,490 |
| Mar 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - | - |
| Mar 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - | 2 |
| Mar 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - | 1 |