United Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	36.20	36.20	35.73	35.73	35.49	-2.11%	659
Oct 7, 2025	36.88	36.88	36.50	36.50	36.25	-1.08%	8,009
Oct 6, 2025	35.75	36.90	35.75	36.90	36.65	-0.24%	1,771
Oct 2, 2025	36.71	36.99	35.62	36.99	36.74	-	2,102
Oct 1, 2025	36.71	36.99	36.71	36.99	36.74	0.03%	522
Sep 30, 2025	36.98	36.98	36.93	36.98	36.73	0.76%	4,567
Sep 23, 2025	36.01	36.70	36.01	36.70	36.45	-0.81%	1,305
Sep 22, 2025	36.25	37.00	36.25	37.00	36.75	-	530
Sep 19, 2025	37.10	37.10	37.00	37.00	36.75	-0.27%	400
Sep 18, 2025	37.11	37.17	37.10	37.10	36.85	0.27%	2,885
Sep 17, 2025	37.32	37.35	35.61	37.00	36.75	-0.83%	9,573
Sep 16, 2025	37.32	37.32	36.51	37.31	37.05	0.03%	727
Sep 15, 2025	35.97	37.30	35.50	37.30	37.04	6.91%	19,891
Sep 12, 2025	35.00	35.00	34.89	34.89	34.65	-0.31%	638
Sep 11, 2025	34.85	35.00	34.85	35.00	34.76	0.43%	9,900