United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
28.95
+0.03 (0.10%)
Jul 18, 2025, 3:19 PM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 101 |
| Jul 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.35% | 266 |
| Jul 15, 2025 | 28.74 | 28.75 | 28.74 | 28.75 | 28.75 | 0.03% | 7,372 |
| Jul 14, 2025 | 28.74 | 28.74 | 28.67 | 28.74 | 28.74 | 1.53% | 4,773 |
| Jul 11, 2025 | 28.20 | 28.50 | 28.20 | 28.31 | 28.31 | 1.46% | 2,586 |
| Jul 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 4 |
| Jul 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 600 |
| Jul 8, 2025 | 27.67 | 28.00 | 27.00 | 28.00 | 28.00 | - | 3,970 |
| Jul 7, 2025 | 28.11 | 28.24 | 27.36 | 28.00 | 28.00 | -0.07% | 3,476 |
| Jul 3, 2025 | 28.74 | 28.74 | 28.02 | 28.02 | 28.02 | 0.07% | 455 |
| Jul 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 23 |
| Jul 1, 2025 | 27.99 | 28.00 | 27.88 | 28.00 | 28.00 | 0.07% | 3,863 |
| Jun 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 51 |
| Jun 27, 2025 | 27.52 | 27.98 | 27.52 | 27.98 | 27.98 | -0.04% | 490 |
| Jun 26, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 1 |
| Jun 25, 2025 | 27.51 | 27.99 | 27.51 | 27.99 | 27.99 | - | 300 |
| Jun 24, 2025 | 27.51 | 27.99 | 27.51 | 27.99 | 27.99 | - | 1,585 |
| Jun 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 107 |
| 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 |