Skip to main content
United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
19.67
-0.83 (-4.05%)
Sep 24, 2024, 12:20 PM EDT

Historical Data

DateOpenHighLowCloseChangeVolume
Sep 25, 202419.6719.6719.6719.67--
Sep 24, 202419.9519.9519.6719.67-4.05%2,800
Sep 23, 202420.5020.5020.5020.50--
Sep 20, 202420.3020.8520.3020.50-6.82%16,200
Sep 19, 202422.0022.8122.0022.00-0.72%1,800
Sep 18, 202421.5022.1621.5022.165.52%700
Sep 17, 202421.0021.0021.0021.004.22%500
Sep 16, 202420.0020.1520.0020.150.80%1,500
Sep 13, 202419.9919.9919.9919.992.78%600
Sep 12, 202419.4519.4519.4519.45--
Sep 11, 202419.4519.4519.4519.45-0.56%800
Sep 10, 202419.5619.5619.5619.56--
Sep 9, 202419.5619.5619.5619.56--
Sep 6, 202419.5619.5619.5619.56--
Sep 5, 202419.5619.5619.5619.56--
Sep 4, 202419.6019.6019.5619.56-1.95%800
Sep 3, 202419.7519.9519.6019.95-2.30%1,200
Aug 30, 202420.4220.4220.4220.42--
Aug 29, 202420.4220.4220.4220.42--
Aug 28, 202420.0020.4220.0020.422.79%600
Aug 27, 202419.8719.8719.8719.87--
Aug 26, 202419.8719.8719.8719.87--
Aug 23, 202419.8719.8719.8719.87--
Aug 22, 202420.0020.0019.8719.872.13%1,300
Aug 21, 202419.4519.4519.4519.45--
Aug 20, 202419.4519.4519.4519.45--
Aug 19, 202419.4519.4519.4519.45-200
Aug 16, 202419.4519.4519.4519.45--
Aug 15, 202419.5019.5019.4519.45-0.21%400
Aug 14, 202419.4919.4919.4919.490.46%601
Aug 13, 202419.3819.4019.3819.400.67%3,000
Aug 12, 202419.2719.2719.2519.27-0.41%1,382
Aug 9, 202419.4119.4119.2519.350.05%4,110
Aug 8, 202419.3419.3419.3419.34--
Aug 7, 202419.4519.4519.3019.340.68%13,387
Aug 6, 202419.2119.2119.2119.21-16
Aug 5, 202419.2519.2519.2019.21-0.05%9,584
Aug 2, 202419.3519.3519.2219.22-0.93%3,028
Aug 1, 202419.4019.4019.4019.400.26%5,108
Jul 31, 202419.4119.4119.3519.35-0.36%651
Jul 30, 202419.4219.4219.4219.42-651
Jul 29, 202419.4219.4219.4219.42--
Jul 26, 202419.5019.5019.4219.42-1,201
Jul 25, 202419.5019.5019.4219.421.40%1,201
Jul 24, 202419.1519.1519.1519.15--
Jul 23, 202419.0819.1519.0819.15-1.03%1,002
Jul 22, 202418.9519.3518.9519.350.71%1,698
Jul 19, 202419.2019.2119.2019.210.07%1,227
Jul 18, 202419.2019.2019.2019.20--
Jul 17, 202419.1519.2019.1519.20-1,211
Jul 16, 202418.8519.2018.8519.201.05%21,401
Jul 15, 202418.8019.0018.8019.000.53%713
Jul 12, 202418.9018.9018.9018.900.80%946
Jul 11, 202418.7018.7518.5518.750.70%1,112
Jul 10, 202418.6218.7018.6218.62-0.43%399
Jul 9, 202418.7018.7018.7018.70-359
Jul 8, 202418.7018.7018.7018.70--
Jul 5, 202418.7018.7018.7018.70--
Jul 3, 202418.7018.7018.7018.70--
Jul 2, 202418.7518.7518.7018.70-0.13%614
Jul 1, 202418.7218.7318.7218.73-0.40%355
Jun 28, 202418.7018.8018.6518.801.84%937
Jun 27, 202418.4618.4618.4618.46-1
Jun 26, 202418.4618.4618.4618.46--
Jun 25, 202418.6118.6118.4618.460.27%1,883
Jun 24, 202418.4118.4118.4118.41-1
Jun 21, 202418.4118.4118.4118.41--
Jun 20, 202418.4118.4118.4118.41--
Jun 18, 202418.4118.4118.4118.41-3.11%1,947
Jun 17, 202419.0019.0019.0019.000.53%227
Jun 14, 202418.8818.9018.8818.900.64%3,031
Jun 13, 202418.7018.7818.7018.782.34%937
Jun 12, 202418.3518.3518.3518.35--
Jun 11, 202418.3518.3518.3518.35--
Jun 10, 202418.3618.3618.3518.35-627
Jun 7, 202418.4018.4518.3518.35-0.27%4,818
Jun 6, 202418.4018.4018.4018.40--
Jun 5, 202418.4018.4018.4018.400.27%4,226
Jun 4, 202418.3518.3518.3518.35--
Jun 3, 202418.3518.3518.3518.35--
May 31, 202418.2818.3818.2818.35-2.39%5,514
May 30, 202418.8018.8018.8018.80--
May 29, 202418.8018.8018.8018.80--
May 28, 202418.8018.8018.8018.80--
May 24, 202418.8018.8018.8018.80-2,201
May 23, 202418.8018.8018.8018.80--
May 22, 202418.8018.8018.8018.80--
May 21, 202418.8018.8018.8018.80--
May 20, 202418.8218.8218.8018.800.05%1,170
May 17, 202418.7918.7918.7918.79--
May 16, 202418.6018.7918.6018.792.06%349
May 15, 202418.4218.5018.4018.41-0.16%17,529
May 14, 202418.4418.4418.4418.44--
May 13, 202418.5018.5518.3018.44-0.05%7,193
May 10, 202418.6518.6518.4018.45-2.89%1,292
May 9, 202419.0019.0019.0019.00--
May 8, 202418.7219.0018.7119.001.88%11,555
May 7, 202418.6518.6518.6518.65-11,555
May 6, 202418.8518.8518.6518.65-10,108
May 5, 202418.8518.8518.6518.65-1.32%10,098