United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
34.42
-0.02 (-0.06%)
Dec 2, 2025, 1:44 PM EST
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 34.84 | 34.90 | 34.76 | 34.85 | 34.61 | 0.29% | 5,432 |
| Sep 8, 2025 | 34.84 | 34.95 | 33.61 | 34.75 | 34.51 | -0.26% | 1,692 |
| Sep 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.60 | 2.47% | 1,006 |
| Sep 4, 2025 | 33.61 | 34.00 | 33.61 | 34.00 | 33.77 | 1.49% | 1,563 |
| Sep 3, 2025 | 33.19 | 33.63 | 33.01 | 33.50 | 33.27 | 0.03% | 6,863 |
| Sep 2, 2025 | 34.20 | 34.20 | 32.85 | 33.49 | 33.26 | -2.93% | 1,977 |
| Aug 29, 2025 | 34.25 | 34.50 | 34.25 | 34.50 | 34.26 | 0.73% | 432 |
| Aug 28, 2025 | 34.00 | 34.26 | 34.00 | 34.25 | 33.79 | 0.71% | 15,100 |
| Aug 27, 2025 | 31.50 | 34.01 | 31.24 | 34.01 | 33.55 | 8.92% | 18,364 |
| Aug 26, 2025 | 31.00 | 32.25 | 31.00 | 31.23 | 30.80 | 0.57% | 1,964 |
| Aug 25, 2025 | 30.97 | 34.12 | 30.62 | 31.05 | 30.63 | 2.99% | 20,398 |
| Aug 22, 2025 | 29.40 | 30.25 | 29.40 | 30.15 | 29.74 | 2.20% | 20,855 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.10 | 0.34% | 821 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.30 | 29.40 | 29.00 | 0.22% | 1,334 |
| Aug 15, 2025 | 29.28 | 29.34 | 29.28 | 29.34 | 28.94 | -0.56% | 212 |