United Bancshares, Inc. (UBOH)
OTCMKTS
· Delayed Price · Currency is USD
24.49
+0.01 (0.02%)
Apr 17, 2025, 4:00 PM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.29 | 24.49 | 24.00 | 24.49 | 24.49 | - | 1,356 |
| Apr 16, 2025 | 24.27 | 24.49 | 24.27 | 24.49 | 24.49 | -2.00% | 1,130 |
| Apr 15, 2025 | 24.51 | 25.00 | 24.26 | 24.99 | 24.99 | -1.92% | 2,838 |
| Apr 14, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4.00% | 192 |
| Apr 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1 |
| Apr 10, 2025 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | -3.92% | 583 |
| Apr 9, 2025 | 24.28 | 25.50 | 23.99 | 25.50 | 25.50 | -0.70% | 5,634 |
| Apr 8, 2025 | 24.43 | 25.68 | 24.43 | 25.68 | 25.68 | 2.76% | 387 |
| Apr 7, 2025 | 25.65 | 25.65 | 23.90 | 24.99 | 24.99 | -3.88% | 9,084 |
| Apr 4, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -1.63% | 2,001 |
| Apr 3, 2025 | 26.50 | 27.27 | 26.30 | 26.43 | 26.43 | -2.72% | 2,633 |
| Apr 2, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - | 1 |
| Apr 1, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - | 1 |
| Mar 31, 2025 | 26.53 | 27.17 | 26.25 | 27.17 | 27.17 | 0.63% | 10,832 |
| Mar 28, 2025 | 26.10 | 27.00 | 26.05 | 27.00 | 27.00 | - | 301 |
| Mar 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 71 |
| Mar 26, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 300 |
| Mar 25, 2025 | 26.50 | 27.17 | 26.00 | 27.00 | 27.00 | -1.82% | 1,490 |
| Mar 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Mar 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2 |
| Mar 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1 |
| Mar 19, 2025 | 27.50 | 27.50 | 26.05 | 27.50 | 27.50 | -1.63% | 4,459 |
| Mar 18, 2025 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 0.02% | 1,288 |
| Mar 17, 2025 | 27.95 | 27.99 | 27.95 | 27.95 | 27.95 | 1.27% | 1,577 |
| Mar 14, 2025 | 27.50 | 27.60 | 26.77 | 27.60 | 27.60 | 0.40% | 697 |
| Mar 13, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | 2 |
| Mar 12, 2025 | 26.65 | 27.49 | 26.00 | 27.49 | 27.49 | -1.79% | 2,722 |
| Mar 11, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 1 |
| Mar 10, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 1 |
| Mar 7, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 26 |
| Mar 6, 2025 | 27.50 | 27.99 | 26.74 | 27.99 | 27.99 | -0.04% | 990 |
| Mar 5, 2025 | 27.01 | 28.00 | 26.65 | 28.00 | 28.00 | -0.62% | 1,099 |
| Mar 4, 2025 | 28.23 | 28.23 | 28.15 | 28.18 | 28.18 | -1.83% | 490 |
| Mar 3, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 1 |
| Feb 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 52 |
| Feb 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.48 | - | 1 |
| Feb 26, 2025 | 28.15 | 28.70 | 28.15 | 28.70 | 28.48 | -0.17% | 238 |
| Feb 25, 2025 | 28.28 | 28.75 | 28.28 | 28.75 | 28.53 | - | 301 |
| Feb 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.53 | - | 45 |
| Feb 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.53 | -0.86% | 106 |
| Feb 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | - | 1 |
| Feb 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | - | 37 |
| Feb 18, 2025 | 28.37 | 29.00 | 28.01 | 29.00 | 28.78 | - | 1,214 |
| Feb 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | - | 4 |
| Feb 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | - | 1 |
| Feb 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | -2.29% | 922 |
| Feb 11, 2025 | 29.00 | 29.68 | 29.00 | 29.68 | 29.45 | - | 764 |
| Feb 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.45 | - | 1 |
| Feb 7, 2025 | 29.20 | 29.84 | 29.01 | 29.68 | 29.45 | -0.57% | 856 |
| Feb 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.62 | - | - |