Unit Corporation (UNTC)
OTCMKTS · Delayed Price · Currency is USD
32.30
+0.23 (0.72%)
Sep 5, 2025, 3:54 PM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.14 | 32.95 | 32.10 | 32.30 | 32.30 | 0.72% | 24,678 |
| Sep 4, 2025 | 30.83 | 32.40 | 30.83 | 32.07 | 32.07 | 4.12% | 34,570 |
| Sep 3, 2025 | 30.33 | 31.88 | 30.30 | 30.80 | 30.80 | 1.82% | 19,953 |
| Sep 2, 2025 | 29.84 | 30.25 | 29.84 | 30.25 | 30.25 | 1.58% | 10,565 |
| Aug 29, 2025 | 29.97 | 29.97 | 29.78 | 29.78 | 29.78 | 0.85% | 4,727 |
| Aug 28, 2025 | 29.74 | 30.00 | 29.53 | 29.53 | 29.53 | 0.10% | 9,450 |
| Aug 27, 2025 | 29.47 | 30.25 | 29.15 | 29.50 | 29.50 | 0.10% | 6,343 |
| Aug 26, 2025 | 29.25 | 29.53 | 28.66 | 29.47 | 29.47 | 1.62% | 9,234 |
| Aug 25, 2025 | 29.20 | 29.54 | 28.57 | 29.00 | 29.00 | -0.68% | 7,358 |
| Aug 22, 2025 | 28.88 | 29.25 | 28.88 | 29.20 | 29.20 | 1.39% | 6,401 |
| Aug 21, 2025 | 28.86 | 29.05 | 28.73 | 28.80 | 28.80 | - | 9,339 |
| Aug 20, 2025 | 28.85 | 28.85 | 28.59 | 28.80 | 28.80 | 0.35% | 12,098 |
| Aug 19, 2025 | 28.67 | 29.00 | 28.44 | 28.70 | 28.70 | -0.73% | 5,169 |
| Aug 18, 2025 | 28.74 | 29.13 | 28.67 | 28.91 | 28.91 | 0.99% | 10,194 |
| Aug 15, 2025 | 28.85 | 28.97 | 28.45 | 28.63 | 28.63 | -1.29% | 4,711 |
| Aug 14, 2025 | 28.80 | 29.14 | 28.22 | 29.00 | 29.00 | 0.03% | 8,845 |
| Aug 13, 2025 | 29.15 | 29.20 | 28.81 | 28.99 | 28.99 | -0.55% | 5,684 |
| Aug 12, 2025 | 29.35 | 29.70 | 29.10 | 29.15 | 29.15 | -1.75% | 17,568 |
| Aug 11, 2025 | 29.55 | 29.99 | 29.30 | 29.67 | 29.67 | 0.57% | 37,894 |
| Aug 8, 2025 | 29.55 | 29.57 | 29.29 | 29.50 | 29.50 | 0.85% | 12,734 |
| Aug 7, 2025 | 28.58 | 29.80 | 28.58 | 29.25 | 29.25 | 3.54% | 20,912 |
| Aug 6, 2025 | 27.98 | 28.58 | 27.98 | 28.25 | 28.25 | 0.95% | 7,700 |
| Aug 5, 2025 | 27.81 | 27.99 | 27.60 | 27.98 | 27.98 | 0.71% | 2,932 |
| Aug 4, 2025 | 28.30 | 28.50 | 27.79 | 27.79 | 27.79 | -1.64% | 3,529 |
| Aug 1, 2025 | 28.12 | 28.25 | 27.90 | 28.25 | 28.25 | 0.86% | 9,740 |
| Jul 31, 2025 | 28.01 | 28.30 | 28.01 | 28.01 | 28.01 | -0.99% | 2,464 |
| Jul 30, 2025 | 28.28 | 28.30 | 26.82 | 28.29 | 28.29 | 0.04% | 11,329 |
| Jul 29, 2025 | 27.65 | 28.28 | 27.40 | 28.28 | 28.28 | 5.52% | 10,957 |
| Jul 28, 2025 | 27.68 | 27.99 | 26.75 | 26.80 | 26.80 | -3.39% | 5,131 |
| Jul 25, 2025 | 27.62 | 27.75 | 27.44 | 27.74 | 27.74 | -0.04% | 4,163 |
| Jul 24, 2025 | 26.51 | 28.00 | 26.21 | 27.75 | 27.75 | 4.72% | 11,080 |
| Jul 23, 2025 | 26.99 | 27.21 | 25.91 | 26.50 | 26.50 | -2.65% | 22,958 |
| Jul 22, 2025 | 26.63 | 27.48 | 26.61 | 27.22 | 27.22 | 2.72% | 13,068 |
| Jul 21, 2025 | 26.08 | 26.69 | 26.00 | 26.50 | 26.50 | 2.36% | 7,587 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.78 | 25.89 | 25.89 | -0.10% | 6,884 |
| Jul 17, 2025 | 26.32 | 26.32 | 25.92 | 25.92 | 25.92 | -1.05% | 4,734 |
| Jul 16, 2025 | 25.75 | 26.74 | 25.75 | 26.19 | 26.19 | - | 5,568 |
| Jul 15, 2025 | 26.85 | 26.87 | 26.19 | 26.19 | 26.19 | -2.46% | 6,454 |
| Jul 14, 2025 | 26.88 | 26.97 | 26.75 | 26.85 | 26.85 | -0.04% | 4,555 |
| Jul 11, 2025 | 26.95 | 27.07 | 26.85 | 26.86 | 26.86 | -0.44% | 8,760 |
| Jul 10, 2025 | 26.86 | 27.00 | 26.69 | 26.98 | 26.98 | 0.60% | 10,758 |
| Jul 9, 2025 | 27.00 | 27.23 | 26.77 | 26.82 | 26.82 | -0.22% | 4,446 |
| Jul 8, 2025 | 26.84 | 27.22 | 26.72 | 26.88 | 26.88 | -0.27% | 13,546 |
| Jul 7, 2025 | 27.29 | 27.45 | 26.81 | 26.95 | 26.95 | 0.19% | 7,276 |
| Jul 3, 2025 | 27.09 | 27.09 | 26.84 | 26.90 | 26.90 | -0.74% | 2,937 |
| Jul 2, 2025 | 26.39 | 27.71 | 26.39 | 27.10 | 27.10 | 2.73% | 7,623 |
| Jul 1, 2025 | 26.15 | 26.48 | 26.15 | 26.38 | 26.38 | 1.03% | 3,984 |
| Jun 30, 2025 | 26.00 | 26.51 | 25.90 | 26.11 | 26.11 | 2.39% | 4,215 |
| Jun 27, 2025 | 26.73 | 26.73 | 25.50 | 25.50 | 25.50 | -3.70% | 5,448 |
| Jun 26, 2025 | 25.87 | 26.50 | 25.87 | 26.48 | 26.48 | 0.34% | 14,784 |