United Bancshares, Inc. (UBOH)
OTCMKTS
· Delayed Price · Currency is USD
27.99
+0.49 (1.78%)
Jun 20, 2025, 3:25 PM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | 36 |
| Jun 3, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | - |
| Jun 2, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | - |
| 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 |