Unit Corporation (UNTC)
OTCMKTS
· Delayed Price · Currency is USD
26.85
+0.05 (0.19%)
Jun 4, 2025, 3:57 PM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 26.92 | 26.95 | 26.71 | 26.85 | 26.85 | 0.56% | 7,029 |
| Jun 3, 2025 | 26.39 | 26.90 | 26.39 | 26.70 | 26.70 | 1.04% | 5,790 |
| Jun 2, 2025 | 25.68 | 26.45 | 25.68 | 26.43 | 26.43 | 2.82% | 11,826 |
| May 30, 2025 | 25.60 | 25.75 | 25.60 | 25.70 | 25.70 | 1.18% | 2,678 |
| May 29, 2025 | 25.40 | 25.49 | 25.38 | 25.40 | 25.40 | 0.40% | 3,679 |
| May 28, 2025 | 25.67 | 25.70 | 25.01 | 25.30 | 25.30 | -1.51% | 6,060 |
| May 27, 2025 | 25.85 | 25.95 | 25.51 | 25.69 | 25.69 | -1.01% | 9,919 |
| May 23, 2025 | 25.84 | 25.95 | 25.68 | 25.95 | 25.95 | 0.39% | 4,998 |
| May 22, 2025 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | 1.35% | 7,117 |
| May 21, 2025 | 25.84 | 25.84 | 25.50 | 25.51 | 25.51 | -0.75% | 5,619 |
| May 20, 2025 | 25.70 | 25.84 | 25.55 | 25.70 | 25.70 | -0.19% | 12,363 |
| May 19, 2025 | 25.90 | 25.90 | 25.51 | 25.75 | 25.75 | -0.82% | 13,819 |
| May 16, 2025 | 25.89 | 26.25 | 25.84 | 25.96 | 25.96 | -0.33% | 7,079 |
| May 15, 2025 | 26.28 | 26.32 | 25.98 | 26.05 | 26.05 | -0.95% | 4,142 |
| May 14, 2025 | 26.55 | 26.65 | 26.26 | 26.30 | 26.30 | -1.87% | 4,273 |
| May 13, 2025 | 25.76 | 27.04 | 25.70 | 26.80 | 26.80 | 4.28% | 25,261 |
| May 12, 2025 | 25.78 | 25.85 | 25.40 | 25.70 | 25.70 | -0.27% | 11,813 |
| May 9, 2025 | 25.60 | 25.77 | 25.56 | 25.77 | 25.77 | 0.26% | 5,023 |
| May 8, 2025 | 25.10 | 25.76 | 25.10 | 25.70 | 25.70 | 2.20% | 8,294 |
| May 7, 2025 | 25.25 | 25.25 | 24.62 | 25.15 | 25.15 | 0.20% | 3,445 |
| May 6, 2025 | 25.00 | 25.40 | 24.81 | 25.10 | 25.10 | 0.56% | 8,547 |
| May 5, 2025 | 25.36 | 25.37 | 24.02 | 24.96 | 24.96 | -1.69% | 18,893 |
| May 2, 2025 | 25.30 | 25.50 | 25.07 | 25.39 | 25.39 | -0.04% | 18,742 |
| May 1, 2025 | 25.30 | 25.75 | 25.06 | 25.40 | 25.40 | 0.40% | 6,959 |
| Apr 30, 2025 | 25.26 | 25.50 | 25.06 | 25.30 | 25.30 | -0.27% | 8,842 |
| Apr 29, 2025 | 25.06 | 25.77 | 25.06 | 25.37 | 25.37 | 1.27% | 13,329 |
| Apr 28, 2025 | 25.25 | 25.34 | 25.05 | 25.05 | 25.05 | -0.69% | 4,359 |
| Apr 25, 2025 | 25.51 | 25.51 | 25.02 | 25.22 | 25.22 | -1.12% | 15,476 |
| Apr 24, 2025 | 25.60 | 25.74 | 25.51 | 25.51 | 25.51 | -1.01% | 4,272 |
| Apr 23, 2025 | 26.00 | 26.47 | 25.76 | 25.77 | 25.77 | -0.12% | 4,377 |
| Apr 22, 2025 | 25.91 | 26.00 | 25.73 | 25.80 | 25.80 | -0.39% | 7,057 |
| Apr 21, 2025 | 26.18 | 26.19 | 25.90 | 25.90 | 25.90 | -1.05% | 10,626 |
| Apr 17, 2025 | 26.57 | 26.60 | 25.60 | 26.17 | 26.17 | -1.60% | 15,073 |
| Apr 16, 2025 | 26.26 | 26.60 | 26.26 | 26.60 | 26.60 | 0.76% | 3,358 |
| Apr 15, 2025 | 26.26 | 26.49 | 26.25 | 26.40 | 26.40 | 0.57% | 3,397 |
| Apr 14, 2025 | 26.22 | 26.67 | 26.05 | 26.25 | 26.25 | 0.77% | 2,711 |
| Apr 11, 2025 | 25.18 | 26.10 | 25.01 | 26.05 | 26.05 | 2.96% | 5,874 |
| Apr 10, 2025 | 26.00 | 26.14 | 25.14 | 25.30 | 25.30 | -2.69% | 15,378 |
| Apr 9, 2025 | 25.25 | 26.30 | 25.11 | 26.00 | 26.00 | 2.36% | 23,398 |
| Apr 8, 2025 | 25.48 | 25.80 | 25.40 | 25.40 | 25.40 | 0.59% | 7,071 |
| Apr 7, 2025 | 26.00 | 26.00 | 25.00 | 25.25 | 25.25 | -2.88% | 34,143 |
| Apr 4, 2025 | 28.10 | 28.10 | 25.52 | 26.00 | 26.00 | -7.69% | 56,147 |
| Apr 3, 2025 | 28.30 | 28.40 | 27.60 | 28.17 | 28.17 | -2.48% | 17,395 |
| Apr 2, 2025 | 28.10 | 28.89 | 28.05 | 28.88 | 28.88 | 2.27% | 12,900 |
| Apr 1, 2025 | 27.92 | 28.24 | 27.90 | 28.24 | 28.24 | 1.10% | 10,729 |
| Mar 31, 2025 | 27.78 | 28.00 | 27.52 | 27.93 | 27.93 | -0.44% | 13,582 |
| Mar 28, 2025 | 28.18 | 28.59 | 27.82 | 28.06 | 28.06 | 0.09% | 37,744 |
| Mar 27, 2025 | 28.11 | 28.11 | 28.02 | 28.03 | 28.03 | -0.25% | 4,193 |
| Mar 26, 2025 | 28.25 | 28.25 | 28.08 | 28.10 | 28.10 | -0.11% | 8,566 |
| Mar 25, 2025 | 28.47 | 28.48 | 28.13 | 28.13 | 28.13 | -1.19% | 5,670 |