United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
36.10
0.00 (0.00%)
Oct 15, 2025, 10:04 AM EDT
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 200 |
| Oct 14, 2025 | 35.60 | 36.10 | 35.25 | 36.10 | 36.10 | 1.40% | 3,226 |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.31% | 578 |
| Oct 10, 2025 | 35.78 | 35.78 | 35.71 | 35.71 | 35.71 | -0.06% | 800 |
| Oct 9, 2025 | 36.20 | 36.20 | 35.73 | 35.73 | 35.73 | -2.11% | 659 |
| Oct 8, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Oct 7, 2025 | 36.88 | 36.88 | 36.50 | 36.50 | 36.50 | -1.08% | 8,009 |
| Oct 6, 2025 | 35.75 | 36.90 | 35.75 | 36.90 | 36.90 | -0.24% | 1,771 |
| Oct 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | 12 |
| Oct 2, 2025 | 36.71 | 36.99 | 35.62 | 36.99 | 36.99 | - | 2,102 |
| Oct 1, 2025 | 36.71 | 36.99 | 36.71 | 36.99 | 36.99 | 0.03% | 522 |
| Sep 30, 2025 | 36.98 | 36.98 | 36.93 | 36.98 | 36.98 | 0.76% | 4,567 |
| Sep 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 2 |
| Sep 26, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 2 |
| Sep 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 173 |
| Sep 24, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Sep 23, 2025 | 36.01 | 36.70 | 36.01 | 36.70 | 36.70 | -0.81% | 1,305 |
| Sep 22, 2025 | 36.25 | 37.00 | 36.25 | 37.00 | 37.00 | - | 530 |
| Sep 19, 2025 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | -0.27% | 400 |
| Sep 18, 2025 | 37.11 | 37.17 | 37.10 | 37.10 | 37.10 | 0.27% | 2,885 |
| Sep 17, 2025 | 37.32 | 37.35 | 35.61 | 37.00 | 37.00 | -0.83% | 9,573 |
| Sep 16, 2025 | 37.32 | 37.32 | 36.51 | 37.31 | 37.31 | 0.03% | 727 |
| 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 |