United Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	40.00	40.04	40.00	40.04	-	-	1,952
Sep 30, 2026	39.95	40.04	39.95	40.04	40.04	-0.02%	2,701
Sep 29, 2026	40.00	40.05	40.00	40.05	40.05	0.12%	1,591
Sep 24, 2026	40.00	40.25	40.00	40.00	40.00	-0.38%	2,000
Sep 23, 2026	39.81	40.16	39.81	40.15	40.15	0.89%	5,014
Sep 22, 2026	39.80	39.80	39.80	39.80	39.80	0.28%	174
Sep 21, 2026	39.55	39.69	39.55	39.69	39.69	-1.01%	4,338
Sep 18, 2026	40.10	40.10	40.10	40.10	40.10	0.87%	100
Sep 17, 2026	39.75	39.75	39.75	39.75	39.75	-0.63%	2,418
Sep 16, 2026	39.82	40.00	39.82	40.00	40.00	0.86%	908
Sep 15, 2026	39.66	39.66	39.66	39.66	39.66	0.40%	582
Sep 14, 2026	39.50	39.50	39.50	39.50	39.50	0.03%	874
Sep 11, 2026	39.35	39.49	39.35	39.49	39.49	0.36%	700
Sep 10, 2026	39.39	39.39	39.31	39.35	39.35	0.13%	1,103
Sep 9, 2026	39.30	39.30	39.30	39.30	39.30	0.13%	175
Sep 3, 2026	39.25	39.25	39.25	39.25	39.25	-0.41%	165
Sep 2, 2026	39.41	39.41	39.40	39.41	39.41	0.28%	1,000
Sep 1, 2026	39.25	39.30	39.25	39.30	39.30	0.51%	1,001
Aug 28, 2026	39.26	39.36	39.26	39.36	39.10	0.28%	6,532
Aug 27, 2026	39.26	39.26	39.25	39.25	38.99	-0.03%	1,008
Aug 26, 2026	39.08	39.31	39.08	39.26	39.00	0.23%	4,800
Aug 25, 2026	39.05	39.17	39.05	39.17	38.91	0.41%	800
Aug 24, 2026	39.00	39.01	38.71	39.01	38.75	-	400
Aug 21, 2026	39.01	39.01	39.01	39.01	38.75	0.03%	118
Aug 20, 2026	38.70	39.00	38.70	39.00	38.74	-	3,819
Aug 18, 2026	38.99	39.00	38.95	39.00	38.74	0.26%	5,056
Aug 17, 2026	38.90	38.90	38.90	38.90	38.64	-	366
Aug 14, 2026	38.60	38.90	38.60	38.90	38.64	0.39%	1,072
Aug 13, 2026	38.75	38.75	38.75	38.75	38.49	-	797
Aug 11, 2026	38.68	38.75	38.68	38.75	38.49	0.41%	887
Aug 10, 2026	38.59	38.59	38.59	38.59	38.34	0.08%	103
Aug 7, 2026	38.73	38.73	38.56	38.56	38.31	-0.05%	1,513
Aug 6, 2026	38.58	38.58	38.58	38.58	38.33	-	451
Aug 5, 2026	38.58	38.58	38.58	38.58	38.33	0.03%	100
Aug 4, 2026	38.57	38.57	38.57	38.57	38.32	-1.10%	691
Aug 3, 2026	39.00	39.00	38.86	39.00	38.74	-	601
Jul 31, 2026	39.00	39.00	39.00	39.00	38.74	0.65%	250
Jul 30, 2026	38.24	38.75	38.24	38.75	38.49	0.78%	1,018
Jul 29, 2026	38.00	38.45	38.00	38.45	38.20	1.18%	714
Jul 27, 2026	38.25	38.45	37.65	38.00	37.75	1.74%	3,267
Jul 24, 2026	38.00	38.00	37.35	37.35	37.10	-1.45%	2,400
Jul 23, 2026	37.45	38.42	37.30	37.90	37.65	1.99%	9,731
Jul 21, 2026	37.16	37.16	37.16	37.16	36.91	0.08%	174
Jul 13, 2026	37.20	37.20	37.13	37.13	36.88	0.05%	1,006
Jul 9, 2026	37.91	37.91	37.11	37.11	36.86	0.03%	895
Jul 6, 2026	37.10	37.10	37.10	37.10	36.85	-	200
Jul 2, 2026	37.10	37.10	37.10	37.10	36.85	-2.37%	200
Jun 15, 2026	38.18	38.18	38.00	38.00	37.75	2.56%	1,403
Jun 12, 2026	37.05	37.05	37.05	37.05	36.81	-	211
Jun 11, 2026	37.03	37.05	37.03	37.05	36.81	0.03%	900