Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	30.36	30.46	30.03	30.10	30.10	-1.13%	17,850
Dec 24, 2025	30.46	30.46	30.35	30.44	30.44	0.46%	3,796
Dec 23, 2025	30.39	30.46	30.02	30.30	30.30	-0.15%	9,875
Dec 22, 2025	30.47	30.74	30.25	30.35	30.35	-0.16%	14,379
Dec 19, 2025	30.49	30.67	30.31	30.40	30.40	-	7,775
Dec 18, 2025	30.36	30.73	30.31	30.40	30.40	0.30%	6,751
Dec 17, 2025	31.50	31.50	29.70	30.31	30.31	-3.84%	38,164
Dec 16, 2025	32.00	32.20	31.31	31.52	31.52	-3.61%	42,553
Dec 15, 2025	32.99	33.08	32.55	32.70	31.45	-0.49%	34,146
Dec 12, 2025	32.88	33.00	32.85	32.86	31.60	-0.06%	9,973
Dec 11, 2025	33.77	33.77	32.56	32.88	31.62	-0.36%	8,481
Dec 10, 2025	32.68	34.26	32.56	33.00	31.74	0.98%	29,902
Dec 9, 2025	33.00	33.00	32.55	32.68	31.43	-0.97%	19,770
Dec 8, 2025	33.15	33.87	33.00	33.00	31.74	-0.69%	19,762
Dec 5, 2025	33.53	33.53	32.61	33.23	31.96	0.70%	18,477
Dec 4, 2025	33.50	33.52	33.00	33.00	31.74	-0.60%	17,063
Dec 3, 2025	34.17	34.25	32.55	33.20	31.93	-3.49%	17,571
Dec 2, 2025	34.93	34.99	34.40	34.40	33.09	-0.29%	12,805
Dec 1, 2025	33.95	35.12	33.95	34.50	33.18	1.79%	17,782
Nov 28, 2025	33.86	33.95	33.81	33.89	32.60	0.23%	1,912
Nov 26, 2025	33.74	34.27	33.57	33.82	32.52	0.76%	8,922
Nov 25, 2025	33.02	34.17	32.93	33.56	32.28	1.64%	18,017
Nov 24, 2025	33.03	33.49	32.81	33.02	31.76	-0.02%	13,895
Nov 21, 2025	32.78	33.03	32.60	33.03	31.76	0.17%	6,164
Nov 20, 2025	32.96	33.04	32.71	32.97	31.71	0.37%	5,767
Nov 19, 2025	33.20	33.25	32.70	32.85	31.59	-1.14%	9,310
Nov 18, 2025	33.00	33.23	32.55	33.23	31.96	0.24%	11,400
Nov 17, 2025	33.10	33.49	33.02	33.15	31.88	0.48%	18,109
Nov 14, 2025	32.99	33.00	32.55	32.99	31.73	0.27%	6,597
Nov 13, 2025	32.95	32.99	32.88	32.90	31.64	-	6,861
Nov 12, 2025	32.80	32.92	32.74	32.90	31.64	0.90%	2,809
Nov 11, 2025	32.65	32.99	32.56	32.61	31.36	-0.09%	29,320
Nov 10, 2025	33.00	33.00	32.56	32.64	31.39	-1.08%	12,347
Nov 7, 2025	32.80	33.45	32.74	32.99	31.73	1.20%	23,513
Nov 6, 2025	32.82	32.86	32.55	32.60	31.35	0.09%	9,303
Nov 5, 2025	32.60	32.61	32.40	32.57	31.32	0.76%	12,377
Nov 4, 2025	32.26	32.37	32.01	32.33	31.09	0.08%	5,802
Nov 3, 2025	32.13	32.45	32.13	32.30	31.07	0.53%	6,857
Oct 31, 2025	32.08	32.50	32.08	32.13	30.90	0.16%	13,842
Oct 30, 2025	31.89	32.10	31.75	32.08	30.85	0.56%	10,028
Oct 29, 2025	31.79	32.14	31.79	31.90	30.68	0.34%	9,453
Oct 28, 2025	31.63	31.91	31.63	31.79	30.58	0.68%	13,640
Oct 27, 2025	31.57	31.71	31.50	31.58	30.37	0.02%	8,209
Oct 24, 2025	31.75	31.75	31.42	31.57	30.36	-0.54%	5,460
Oct 23, 2025	31.18	32.02	31.18	31.74	30.53	1.09%	9,258
Oct 22, 2025	31.30	32.00	31.05	31.40	30.20	1.95%	11,286
Oct 21, 2025	30.65	31.19	30.65	30.80	29.62	-0.09%	6,842
Oct 20, 2025	30.40	30.94	30.40	30.83	29.65	1.40%	10,865
Oct 17, 2025	30.60	30.70	30.00	30.40	29.24	-0.65%	10,965
Oct 16, 2025	30.50	32.00	30.50	30.60	29.43	0.62%	19,711