United Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.03	37.03	37.03	37.03	37.03	0.08%	184
Jun 4, 2026	37.15	37.15	37.00	37.00	37.00	0.24%	8,766
May 26, 2026	37.16	37.16	37.15	37.16	36.91	-0.03%	916
May 21, 2026	37.21	37.21	37.15	37.17	36.92	-0.08%	21,902
May 20, 2026	37.26	37.26	37.20	37.20	36.95	-	10,571
May 19, 2026	37.20	37.21	37.20	37.20	36.95	-1.22%	8,201
May 18, 2026	37.66	37.66	37.66	37.66	37.41	1.45%	100
May 13, 2026	37.13	37.13	37.12	37.12	36.87	-0.70%	333
May 7, 2026	37.38	37.38	37.34	37.38	37.13	-	830
May 6, 2026	37.38	37.38	37.38	37.38	37.13	-0.05%	1,244
Apr 29, 2026	37.40	37.40	37.40	37.40	37.15	0.24%	409
Apr 28, 2026	37.31	37.31	37.31	37.31	37.06	-2.30%	189
Apr 21, 2026	38.19	38.19	38.19	38.19	37.93	2.44%	100
Apr 20, 2026	38.00	38.00	37.28	37.28	37.03	0.08%	793
Apr 10, 2026	37.25	37.25	37.25	37.25	37.00	-	616
Apr 8, 2026	38.00	38.00	37.25	37.25	37.00	-2.26%	1,297
Apr 7, 2026	38.11	38.11	38.11	38.11	37.85	0.16%	154
Apr 2, 2026	38.05	38.05	38.05	38.05	37.79	0.13%	206
Mar 30, 2026	38.88	38.95	38.00	38.00	37.74	-2.89%	705
Mar 27, 2026	39.13	39.13	39.13	39.13	38.87	-	200
Mar 25, 2026	39.25	39.25	39.13	39.13	38.87	-0.31%	1,405
Mar 23, 2026	39.25	39.25	39.25	39.25	38.99	-	63
Mar 19, 2026	39.85	39.85	39.25	39.25	38.99	-1.68%	364
Mar 18, 2026	39.92	39.94	39.92	39.92	39.65	-	1,208
Mar 16, 2026	39.87	39.92	39.87	39.92	39.65	0.29%	563
Mar 13, 2026	39.81	39.81	39.81	39.81	39.54	2.04%	143
Feb 12, 2026	39.25	39.25	39.25	39.25	38.75	-0.13%	102
Feb 11, 2026	39.30	39.30	39.30	39.30	38.80	-1.18%	140
Feb 10, 2026	39.78	39.78	39.77	39.77	39.26	-0.05%	225
Feb 6, 2026	39.79	39.79	39.79	39.79	39.28	-0.53%	276
Feb 4, 2026	39.77	40.00	39.77	40.00	39.49	-	518
Jan 29, 2026	40.00	40.00	40.00	40.00	39.49	-2.42%	900
Jan 28, 2026	41.00	41.00	40.51	40.99	40.47	-0.68%	1,026
Jan 27, 2026	41.52	41.52	41.27	41.27	40.74	-2.11%	400
Jan 23, 2026	42.16	42.17	42.16	42.16	41.62	0.38%	498
Jan 20, 2026	42.17	42.35	42.00	42.00	41.46	-0.40%	2,160
Jan 16, 2026	42.55	43.05	42.17	42.17	41.63	-0.78%	727
Jan 14, 2026	42.50	42.50	42.50	42.50	41.96	1.19%	100
Jan 12, 2026	43.00	43.60	42.00	42.00	41.46	-4.59%	1,420
Jan 9, 2026	44.75	44.75	44.01	44.02	43.46	-1.10%	3,067
Jan 8, 2026	44.51	44.51	44.51	44.51	43.94	3.27%	310
Jan 5, 2026	44.00	44.00	41.86	43.10	42.55	0.19%	11,136
Dec 29, 2025	43.02	43.02	43.02	43.02	42.47	-3.87%	100
Dec 26, 2025	44.75	44.75	44.75	44.75	44.18	-0.55%	1,001
Dec 24, 2025	45.00	45.00	44.99	45.00	44.42	0.07%	3,012
Dec 23, 2025	43.50	44.97	43.02	44.97	44.39	3.36%	1,966
Dec 22, 2025	42.33	45.00	41.77	43.51	42.95	7.70%	2,758
Dec 19, 2025	38.50	41.00	38.25	40.40	39.88	4.94%	14,664
Dec 18, 2025	37.50	38.50	37.50	38.50	38.01	3.47%	2,032
Dec 17, 2025	37.45	38.49	37.21	37.21	36.73	-0.77%	1,023