Skip to main content
United Bancshares, Inc. (UBOH)
OTCMKTS · Delayed Price · Currency is USD
29.00
+1.50 (5.45%)
Dec 26, 2024, 4:00 PM EST

United Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202426.2529.0026.2529.0029.005.45%3,689
Dec 24, 202427.5027.5027.5027.5027.501.85%1,970
Dec 23, 202427.0027.0027.0027.0027.00-168
Dec 20, 202427.0027.0027.0027.0027.000.75%5,891
Dec 19, 202427.0027.0026.0026.8026.801.13%4,351
Dec 18, 202426.5026.5026.5026.5026.503.92%241
Dec 17, 202425.9925.9925.0025.5025.50-0.39%2,072
Dec 16, 202426.0026.0025.5025.6025.602.40%3,903
Dec 13, 202423.2425.8522.6025.0025.008.93%13,024
Dec 12, 202422.9522.9522.5522.9522.95-0.22%5,077
Dec 11, 202423.0023.0023.0023.0023.002.22%768
Dec 10, 202422.5022.5022.5022.5022.500.45%3,192
Dec 9, 202422.2922.4022.2922.4022.400.45%7,468
Dec 6, 202422.3522.3522.2722.3022.30-0.45%14,699
Dec 5, 202422.2622.4022.2522.4022.400.22%4,401
Dec 4, 202422.2122.3522.2122.3522.351.04%1,141
Dec 3, 202422.1222.1222.1222.1222.12-0.81%250
Dec 2, 202422.3022.3022.3022.3022.30--
Nov 29, 202422.3022.3022.3022.3022.30-0.84%501
Nov 27, 202422.4922.4922.4922.4922.27-3
Nov 26, 202421.6622.4921.6622.4922.271.58%250
Nov 25, 202422.1422.1422.1422.1421.920.41%205
Nov 22, 202422.1022.1022.0422.0521.841.43%1,188
Nov 21, 202421.6021.7421.6021.7421.53-851
Nov 20, 202421.3621.7421.3621.7421.530.45%381
Nov 19, 202421.7421.7421.6421.6421.430.67%200
Nov 18, 202421.5021.5621.5021.5021.29-1.10%708
Nov 15, 202421.7421.7421.7421.7421.53-0.05%356
Nov 14, 202421.7521.7521.7521.7521.54-275
Nov 13, 202421.2021.7521.2021.7521.54-0.68%2,076
Nov 12, 202421.7521.9021.0021.9021.691.20%36,847
Nov 11, 202421.3021.6421.3021.6421.430.89%957
Nov 8, 202421.0021.5521.0021.4521.244.13%570
Nov 7, 202420.6020.6020.6020.6020.40-2
Nov 6, 202420.5520.6020.5520.6020.40-902
Nov 5, 202420.6020.6020.6020.6020.40-13
Nov 4, 202420.6020.6020.6020.6020.40-26
Nov 1, 202420.6020.6020.5520.6020.400.78%982
Oct 31, 202420.4420.4420.4420.4420.24-95
Oct 30, 202420.4420.4420.4420.4420.24--
Oct 29, 202420.5420.6020.4420.4420.24-0.39%1,839
Oct 28, 202420.8321.0020.4020.5220.32-3.44%15,274
Oct 25, 202421.2521.2520.8321.2521.04-2,786
Oct 24, 202421.2521.2521.2521.2521.04-202
Oct 23, 202421.2521.2521.2521.2521.041.19%200
Oct 22, 202420.9921.0020.9921.0020.80-4.11%298
Oct 21, 202421.9021.9021.9021.9021.696.83%311
Oct 18, 202420.4920.5020.4520.5020.303.02%2,704
Oct 17, 202420.3720.3719.9019.9019.71-2.31%5,763
Oct 16, 202420.3720.3720.3720.3720.17-0.59%2,037
Oct 15, 202420.4920.4920.4920.4920.29-2
Oct 14, 202420.4920.4920.4920.4920.292.96%1,001
Oct 11, 202419.8719.9019.8719.9019.71-1,205
Oct 10, 202419.9019.9019.9019.9019.71-153
Oct 9, 202419.9019.9019.9019.9019.710.66%3,133
Oct 8, 202419.9019.9019.4219.7719.58-0.45%5,444
Oct 7, 202419.8619.8619.8519.8619.670.05%3,730
Oct 4, 202419.8519.8519.8519.8519.660.25%1,296
Oct 3, 202419.8019.8019.8019.8019.61-54
Oct 2, 202419.8019.8019.8019.8019.61-2
Oct 1, 202419.8019.8019.8019.8019.61-2
Sep 30, 202419.8019.8019.8019.8019.61-27
Sep 27, 202419.8019.8019.8019.8019.610.66%248
Sep 26, 202419.6719.6719.6719.6719.48--
Sep 25, 202419.6719.6719.6719.6719.48--
Sep 24, 202419.9519.9519.6719.6719.48-4.05%2,768
Sep 23, 202420.5020.5020.5020.5020.30-24
Sep 20, 202420.3020.8520.3020.5020.30-6.82%9,046
Sep 19, 202422.0022.8122.0022.0021.79-0.72%1,788
Sep 18, 202421.5022.1621.5022.1621.945.52%667
Sep 17, 202421.0021.0021.0021.0020.804.22%512
Sep 16, 202420.0020.1520.0020.1519.950.80%1,525
Sep 13, 202419.9919.9919.9919.9919.802.78%617
Sep 12, 202419.4519.4519.4519.4519.26-2
Sep 11, 202419.4519.4519.4519.4519.26-0.56%758
Sep 10, 202419.5619.5619.5619.5619.37-2
Sep 9, 202419.5619.5619.5619.5619.37--
Sep 6, 202419.5619.5619.5619.5619.37-3
Sep 5, 202419.5619.5619.5619.5619.37--
Sep 4, 202419.6019.6019.5619.5619.37-1.95%842
Sep 3, 202419.7519.9519.6019.9519.76-2.30%1,240
Aug 30, 202420.4220.4220.4220.4220.22-2
Aug 29, 202420.4220.4220.4220.4220.01-1
Aug 28, 202420.0020.4220.0020.4220.012.79%581
Aug 27, 202419.8719.8719.8719.8719.46--
Aug 26, 202419.8719.8719.8719.8719.46-2
Aug 23, 202419.8719.8719.8719.8719.46-42
Aug 22, 202420.0020.0019.8719.8719.462.13%1,285
Aug 21, 202419.4519.4519.4519.4519.06--
Aug 20, 202419.4519.4519.4519.4519.06-48
Aug 19, 202419.4519.4519.4519.4519.06-154
Aug 16, 202419.4519.4519.4519.4519.06-1
Aug 15, 202419.5019.5019.4519.4519.06-0.21%402
Aug 14, 202419.4919.4919.4919.4919.090.46%601
Aug 13, 202419.3819.4019.3819.4019.010.67%3,000
Aug 12, 202419.2719.2719.2519.2718.88-0.41%1,382
Aug 9, 202419.4119.4119.2519.3518.960.05%4,110
Aug 8, 202419.3419.3419.3419.3418.95--
Aug 7, 202419.4519.4519.3019.3418.950.68%13,387
Aug 6, 202419.2119.2119.2119.2118.82-27