Unit Corporation (UNTC)
OTCMKTS · Delayed Price · Currency is USD
30.90
+1.12 (3.77%)
Sep 26, 2025, 3:51 PM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.83 | 30.90 | 29.70 | 30.90 | 30.90 | 3.77% | 9,937 |
| Sep 25, 2025 | 29.92 | 30.35 | 29.69 | 29.78 | 29.78 | -2.04% | 18,489 |
| Sep 24, 2025 | 30.53 | 31.00 | 30.06 | 30.40 | 30.40 | -1.94% | 17,434 |
| Sep 23, 2025 | 30.75 | 31.00 | 30.05 | 31.00 | 31.00 | 2.07% | 13,180 |
| Sep 22, 2025 | 31.67 | 31.91 | 30.30 | 30.37 | 30.37 | -4.10% | 20,301 |
| Sep 19, 2025 | 31.74 | 31.99 | 31.52 | 31.67 | 31.67 | -0.03% | 6,837 |
| Sep 18, 2025 | 31.32 | 32.00 | 30.98 | 31.68 | 31.68 | 2.52% | 10,774 |
| Sep 17, 2025 | 30.29 | 30.99 | 29.61 | 30.90 | 30.90 | 2.09% | 30,502 |
| Sep 16, 2025 | 31.30 | 32.22 | 28.98 | 30.27 | 30.27 | -6.29% | 31,308 |
| Sep 15, 2025 | 33.09 | 33.50 | 32.27 | 32.30 | 31.02 | -2.12% | 70,856 |
| Sep 12, 2025 | 32.99 | 33.15 | 32.89 | 33.00 | 31.69 | 0.40% | 31,275 |
| Sep 11, 2025 | 32.75 | 32.98 | 32.70 | 32.87 | 31.57 | 0.08% | 13,365 |
| Sep 10, 2025 | 32.99 | 33.07 | 32.54 | 32.84 | 31.54 | -0.28% | 20,508 |
| Sep 9, 2025 | 32.91 | 32.99 | 32.61 | 32.93 | 31.63 | -0.20% | 34,844 |
| Sep 8, 2025 | 32.74 | 33.33 | 32.64 | 33.00 | 31.69 | 2.17% | 39,863 |
| Sep 5, 2025 | 32.14 | 32.95 | 32.10 | 32.30 | 31.02 | 0.72% | 24,678 |
| Sep 4, 2025 | 30.83 | 32.40 | 30.83 | 32.07 | 30.80 | 4.12% | 34,570 |
| Sep 3, 2025 | 30.33 | 31.88 | 30.30 | 30.80 | 29.58 | 1.82% | 19,953 |
| Sep 2, 2025 | 29.84 | 30.25 | 29.84 | 30.25 | 29.05 | 1.58% | 10,565 |
| Aug 29, 2025 | 29.97 | 29.97 | 29.78 | 29.78 | 28.60 | 0.85% | 4,727 |
| Aug 28, 2025 | 29.74 | 30.00 | 29.53 | 29.53 | 28.36 | 0.10% | 9,450 |
| Aug 27, 2025 | 29.47 | 30.25 | 29.15 | 29.50 | 28.33 | 0.10% | 6,343 |
| Aug 26, 2025 | 29.25 | 29.53 | 28.66 | 29.47 | 28.30 | 1.62% | 9,234 |
| Aug 25, 2025 | 29.20 | 29.54 | 28.57 | 29.00 | 27.85 | -0.68% | 7,358 |
| Aug 22, 2025 | 28.88 | 29.25 | 28.88 | 29.20 | 28.04 | 1.39% | 6,401 |
| Aug 21, 2025 | 28.86 | 29.05 | 28.73 | 28.80 | 27.66 | - | 9,339 |
| Aug 20, 2025 | 28.85 | 28.85 | 28.59 | 28.80 | 27.66 | 0.35% | 12,098 |
| Aug 19, 2025 | 28.67 | 29.00 | 28.44 | 28.70 | 27.56 | -0.73% | 5,169 |
| Aug 18, 2025 | 28.74 | 29.13 | 28.67 | 28.91 | 27.76 | 0.99% | 10,194 |
| Aug 15, 2025 | 28.85 | 28.97 | 28.45 | 28.63 | 27.49 | -1.29% | 4,711 |
| Aug 14, 2025 | 28.80 | 29.14 | 28.22 | 29.00 | 27.85 | 0.03% | 8,845 |
| Aug 13, 2025 | 29.15 | 29.20 | 28.81 | 28.99 | 27.84 | -0.55% | 5,684 |
| Aug 12, 2025 | 29.35 | 29.70 | 29.10 | 29.15 | 27.99 | -1.75% | 17,568 |
| Aug 11, 2025 | 29.55 | 29.99 | 29.30 | 29.67 | 28.49 | 0.57% | 37,894 |
| Aug 8, 2025 | 29.55 | 29.57 | 29.29 | 29.50 | 28.33 | 0.85% | 12,734 |
| Aug 7, 2025 | 28.58 | 29.80 | 28.58 | 29.25 | 28.09 | 3.54% | 20,912 |
| Aug 6, 2025 | 27.98 | 28.58 | 27.98 | 28.25 | 27.13 | 0.95% | 7,700 |
| Aug 5, 2025 | 27.81 | 27.99 | 27.60 | 27.98 | 26.87 | 0.71% | 2,932 |
| Aug 4, 2025 | 28.30 | 28.50 | 27.79 | 27.79 | 26.68 | -1.64% | 3,529 |
| Aug 1, 2025 | 28.12 | 28.25 | 27.90 | 28.25 | 27.13 | 0.86% | 9,740 |
| Jul 31, 2025 | 28.01 | 28.30 | 28.01 | 28.01 | 26.90 | -0.99% | 2,464 |
| Jul 30, 2025 | 28.28 | 28.30 | 26.82 | 28.29 | 27.17 | 0.04% | 11,329 |
| Jul 29, 2025 | 27.65 | 28.28 | 27.40 | 28.28 | 27.16 | 5.52% | 10,957 |
| Jul 28, 2025 | 27.68 | 27.99 | 26.75 | 26.80 | 25.74 | -3.39% | 5,131 |
| Jul 25, 2025 | 27.62 | 27.75 | 27.44 | 27.74 | 26.64 | -0.04% | 4,163 |
| Jul 24, 2025 | 26.51 | 28.00 | 26.21 | 27.75 | 26.65 | 4.72% | 11,080 |
| Jul 23, 2025 | 26.99 | 27.21 | 25.91 | 26.50 | 25.45 | -2.65% | 22,958 |
| Jul 22, 2025 | 26.63 | 27.48 | 26.61 | 27.22 | 26.14 | 2.72% | 13,068 |
| Jul 21, 2025 | 26.08 | 26.69 | 26.00 | 26.50 | 25.45 | 2.36% | 7,587 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.78 | 25.89 | 24.86 | -0.10% | 6,884 |