United Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	39.78	39.78	39.77	39.77	39.77	-0.05%	225
Feb 6, 2026	39.79	39.79	39.79	39.79	39.79	-0.53%	276
Feb 4, 2026	39.77	40.00	39.77	40.00	40.00	-	518
Jan 29, 2026	40.00	40.00	40.00	40.00	40.00	-2.42%	900
Jan 28, 2026	41.00	41.00	40.51	40.99	40.99	-0.68%	1,026
Jan 27, 2026	41.52	41.52	41.27	41.27	41.27	-2.11%	400
Jan 23, 2026	42.16	42.17	42.16	42.16	42.16	0.38%	498
Jan 20, 2026	42.17	42.35	42.00	42.00	42.00	-0.40%	2,160
Jan 16, 2026	42.55	43.05	42.17	42.17	42.17	-0.78%	727
Jan 14, 2026	42.50	42.50	42.50	42.50	42.50	1.19%	100
Jan 12, 2026	43.00	43.60	42.00	42.00	42.00	-4.59%	1,420
Jan 9, 2026	44.75	44.75	44.01	44.02	44.02	-1.10%	3,067
Jan 8, 2026	44.51	44.51	44.51	44.51	44.51	3.27%	310
Jan 5, 2026	44.00	44.00	41.86	43.10	43.10	0.19%	11,136
Dec 29, 2025	43.02	43.02	43.02	43.02	43.02	-3.87%	100
Dec 26, 2025	44.75	44.75	44.75	44.75	44.75	-0.55%	1,001
Dec 24, 2025	45.00	45.00	44.99	45.00	45.00	0.07%	3,012
Dec 23, 2025	43.50	44.97	43.02	44.97	44.97	3.36%	1,966
Dec 22, 2025	42.33	45.00	41.77	43.51	43.51	7.70%	2,758
Dec 19, 2025	38.50	41.00	38.25	40.40	40.40	4.94%	14,664
Dec 18, 2025	37.50	38.50	37.50	38.50	38.50	3.47%	2,032
Dec 17, 2025	37.45	38.49	37.21	37.21	37.21	-0.77%	1,023
Dec 16, 2025	37.50	37.50	37.50	37.50	37.50	-2.11%	441
Dec 15, 2025	38.80	38.80	37.10	38.31	38.31	0.97%	3,123
Dec 12, 2025	33.95	38.12	33.95	37.94	37.94	10.94%	27,592
Dec 11, 2025	33.95	34.20	33.95	34.20	34.20	0.91%	9,766
Dec 10, 2025	33.93	34.00	33.89	33.89	33.89	-0.03%	601
Dec 9, 2025	33.90	33.90	33.90	33.90	33.90	-0.29%	597
Dec 8, 2025	34.00	34.00	34.00	34.00	34.00	2.22%	187
Dec 4, 2025	33.60	33.60	33.00	33.26	33.26	-3.37%	2,166
Dec 2, 2025	33.61	34.42	33.61	34.42	34.42	-0.06%	796
Dec 1, 2025	34.44	34.44	34.44	34.44	34.44	2.62%	395
Nov 21, 2025	33.56	33.56	33.56	33.56	33.33	-0.03%	756
Nov 20, 2025	33.57	33.57	33.57	33.57	33.34	-	309
Nov 19, 2025	33.57	33.57	33.57	33.57	33.34	-1.26%	112
Nov 17, 2025	34.00	34.06	34.00	34.00	33.77	-0.87%	300
Nov 11, 2025	34.41	34.41	34.16	34.30	34.06	-0.03%	500
Nov 10, 2025	34.31	34.31	34.31	34.31	34.08	0.18%	746
Nov 7, 2025	34.25	34.25	34.25	34.25	34.02	-	112
Nov 6, 2025	34.25	34.25	34.25	34.25	34.02	0.26%	201
Nov 4, 2025	35.07	35.14	34.16	34.16	33.93	-2.82%	2,128
Nov 3, 2025	35.06	35.15	35.06	35.15	34.91	0.26%	2,562
Oct 31, 2025	35.06	35.06	35.06	35.06	34.82	-	300
Oct 30, 2025	35.06	35.06	35.06	35.06	34.82	0.14%	200
Oct 22, 2025	35.02	35.99	35.01	35.01	34.77	-3.02%	758
Oct 16, 2025	36.10	36.10	36.10	36.10	35.85	-	102
Oct 15, 2025	36.10	36.10	36.10	36.10	35.85	-	200
Oct 14, 2025	35.60	36.10	35.25	36.10	35.85	1.40%	3,226
Oct 13, 2025	35.60	35.60	35.60	35.60	35.36	-0.31%	578
Oct 10, 2025	35.78	35.78	35.71	35.71	35.47	-0.06%	800