United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
37.53
+2.64 (7.57%)
Sep 15, 2025, 3:50 PM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 35.97 | 37.30 | 35.50 | 37.30 | 37.30 | 6.91% | 19,891 |
| Sep 12, 2025 | 35.00 | 35.00 | 34.89 | 34.89 | 34.89 | -0.31% | 638 |
| Sep 11, 2025 | 34.85 | 35.00 | 34.85 | 35.00 | 35.00 | 0.43% | 9,900 |
| Sep 10, 2025 | 34.84 | 34.90 | 34.76 | 34.85 | 34.85 | 0.29% | 5,432 |
| Sep 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| Sep 8, 2025 | 34.84 | 34.95 | 33.61 | 34.75 | 34.75 | -0.26% | 1,692 |
| Sep 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 2.47% | 1,006 |
| Sep 4, 2025 | 33.61 | 34.00 | 33.61 | 34.00 | 34.00 | 1.49% | 1,563 |
| Sep 3, 2025 | 33.19 | 33.63 | 33.01 | 33.50 | 33.50 | 0.03% | 6,863 |
| Sep 2, 2025 | 34.20 | 34.20 | 32.85 | 33.49 | 33.49 | -2.93% | 1,977 |
| Aug 29, 2025 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 0.73% | 432 |
| Aug 28, 2025 | 34.00 | 34.26 | 34.00 | 34.25 | 34.02 | 0.71% | 15,100 |
| Aug 27, 2025 | 31.50 | 34.01 | 31.24 | 34.01 | 33.79 | 8.92% | 18,364 |
| Aug 26, 2025 | 31.00 | 32.25 | 31.00 | 31.23 | 31.02 | 0.57% | 1,964 |
| Aug 25, 2025 | 30.97 | 34.12 | 30.62 | 31.05 | 30.84 | 2.99% | 20,398 |
| Aug 22, 2025 | 29.40 | 30.25 | 29.40 | 30.15 | 29.95 | 2.20% | 20,855 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.31 | 0.34% | 821 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.30 | 29.40 | 29.21 | 0.22% | 1,334 |
| Aug 19, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | - | 19 |
| Aug 18, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | - | 2 |
| Aug 15, 2025 | 29.28 | 29.34 | 29.28 | 29.34 | 29.14 | -0.56% | 212 |
| Aug 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.31 | - | 1 |
| Aug 13, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 29.31 | -1.34% | 4,169 |
| Aug 12, 2025 | 29.98 | 29.98 | 29.50 | 29.90 | 29.70 | - | 1,369 |
| Aug 11, 2025 | 29.47 | 29.91 | 29.47 | 29.90 | 29.70 | - | 775 |
| Aug 8, 2025 | 29.32 | 29.90 | 29.32 | 29.90 | 29.70 | 1.98% | 12,157 |
| Aug 7, 2025 | 29.41 | 29.43 | 29.32 | 29.32 | 29.13 | -0.24% | 1,774 |
| Aug 6, 2025 | 29.41 | 29.41 | 29.39 | 29.39 | 29.20 | 0.96% | 400 |
| Aug 5, 2025 | 29.43 | 29.43 | 29.11 | 29.11 | 28.92 | -0.55% | 470 |
| Aug 4, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | - | 4 |
| Aug 1, 2025 | 29.27 | 29.28 | 29.27 | 29.27 | 29.08 | - | 742 |
| Jul 31, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | - | - |
| Jul 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | - | 5 |
| Jul 29, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | - | 3 |
| Jul 28, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.08 | - | 708 |
| Jul 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | - | 8 |
| Jul 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | - | 38 |
| Jul 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.08 | 0.93% | 616 |
| Jul 22, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 28.81 | 0.03% | 7,595 |
| Jul 21, 2025 | 28.95 | 28.99 | 28.95 | 28.99 | 28.80 | 0.14% | 453 |
| Jul 18, 2025 | 28.65 | 29.00 | 28.65 | 28.95 | 28.76 | 1.05% | 3,911 |
| Jul 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.46 | - | 101 |
| Jul 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.46 | -0.35% | 266 |
| Jul 15, 2025 | 28.74 | 28.75 | 28.74 | 28.75 | 28.56 | 0.03% | 7,372 |
| Jul 14, 2025 | 28.74 | 28.74 | 28.67 | 28.74 | 28.55 | 1.53% | 4,773 |
| Jul 11, 2025 | 28.20 | 28.50 | 28.20 | 28.31 | 28.12 | 1.46% | 2,586 |
| Jul 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.72 | - | 4 |
| Jul 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.72 | -0.36% | 600 |
| Jul 8, 2025 | 27.67 | 28.00 | 27.00 | 28.00 | 27.82 | - | 3,970 |
| Jul 7, 2025 | 28.11 | 28.24 | 27.36 | 28.00 | 27.82 | -0.07% | 3,476 |