U & I Financial Corp. (UNIF)
OTCMKTS · Delayed Price · Currency is USD
3.650
+0.094 (2.64%)
At close: Mar 6, 2026
U & I Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | 2.64% | 6,800 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 9.42% | 1,000 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.25 | 3.25 | 3.25 | -11.83% | 200 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | -5.97% | 7,426 |
| Feb 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 200 |
| Feb 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.66% | 200 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -1.59% | 420 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 30,266 |
| Feb 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 35,400 |
| Jan 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 700 |
| Jan 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.84% | 250 |
| Jan 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 4,545 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | 100 |
| Dec 29, 2025 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | 0.51% | 4,730 |
| Dec 22, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.51% | 400 |
| Dec 19, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | -0.77% | 935 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | 0.26% | 1,282 |
| Dec 16, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | 100 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 325 |
| Dec 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 500 |
| Dec 5, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.27% | 6,100 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 8,512 |
| Dec 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 6,200 |
| Nov 28, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 600 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,000 |
| Nov 25, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.28% | 20,959 |
| Nov 24, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.69% | 2,563 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.69% | 100 |
| Nov 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 200 |
| Nov 12, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | - | 500 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | 1,150 |
| Nov 7, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -3.38% | 2,700 |
| Nov 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.22% | 1,500 |
| Nov 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.17% | 500 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.22% | 250 |
| Oct 30, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 1.25% | 5,500 |
| Oct 22, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 11,582 |
| Oct 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 500 |
| Oct 10, 2025 | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | 6.35% | 1,232 |
| Oct 1, 2025 | 4.02 | 4.02 | 3.77 | 3.78 | 3.78 | -5.50% | 459 |
| Sep 16, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 1.27% | 960 |
| Sep 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 14.49% | 9,662 |