Unit Corporation (UNTC)
OTCMKTS
· Delayed Price · Currency is USD
26.18
-0.42 (-1.58%)
Apr 17, 2025, 3:59 PM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.57 | 26.60 | 25.60 | 25.68 | - | -3.46% | 6,132 |
| 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 |
| Mar 24, 2025 | 28.21 | 28.47 | 28.09 | 28.47 | 28.47 | 0.96% | 1,840 |
| Mar 21, 2025 | 28.46 | 28.46 | 28.04 | 28.20 | 28.20 | -0.95% | 7,620 |
| Mar 20, 2025 | 28.39 | 28.63 | 28.39 | 28.47 | 28.47 | 0.67% | 6,576 |
| Mar 19, 2025 | 28.30 | 28.40 | 27.10 | 28.28 | 28.28 | -0.39% | 30,055 |
| Mar 18, 2025 | 26.52 | 28.47 | 26.52 | 28.39 | 28.39 | -2.54% | 15,050 |
| Mar 17, 2025 | 28.44 | 29.13 | 28.44 | 29.13 | 27.90 | 2.43% | 31,246 |
| Mar 14, 2025 | 28.28 | 28.49 | 28.14 | 28.44 | 27.24 | 1.01% | 19,730 |
| Mar 13, 2025 | 28.00 | 28.80 | 27.90 | 28.16 | 26.97 | 0.48% | 35,780 |
| Mar 12, 2025 | 28.02 | 28.25 | 28.01 | 28.02 | 26.84 | 0.07% | 4,985 |
| Mar 11, 2025 | 27.75 | 28.48 | 27.75 | 28.00 | 26.82 | 0.04% | 39,161 |
| Mar 10, 2025 | 28.10 | 28.40 | 27.81 | 27.99 | 26.81 | -0.21% | 11,837 |
| Mar 7, 2025 | 28.12 | 28.12 | 27.90 | 28.05 | 26.87 | -0.26% | 29,813 |
| Mar 6, 2025 | 28.04 | 28.42 | 27.97 | 28.12 | 26.94 | -0.45% | 15,687 |
| Mar 5, 2025 | 28.05 | 28.25 | 27.01 | 28.25 | 27.06 | 0.86% | 27,667 |
| Mar 4, 2025 | 28.00 | 28.20 | 27.72 | 28.01 | 26.83 | 0.77% | 8,963 |
| Mar 3, 2025 | 27.46 | 28.35 | 27.46 | 27.80 | 26.62 | 1.67% | 12,776 |
| Feb 28, 2025 | 27.99 | 27.99 | 27.16 | 27.34 | 26.19 | -2.68% | 12,999 |
| Feb 27, 2025 | 27.30 | 28.20 | 27.30 | 28.09 | 26.91 | 2.52% | 1,216 |
| Feb 26, 2025 | 27.97 | 28.27 | 27.22 | 27.40 | 26.24 | 0.26% | 3,586 |
| Feb 25, 2025 | 27.49 | 27.49 | 27.22 | 27.33 | 26.18 | 0.29% | 5,808 |
| Feb 24, 2025 | 27.15 | 27.28 | 27.15 | 27.25 | 26.10 | - | 4,922 |
| Feb 21, 2025 | 27.03 | 27.25 | 27.03 | 27.25 | 26.10 | 0.37% | 18,051 |
| Feb 20, 2025 | 26.75 | 27.25 | 26.72 | 27.15 | 26.01 | 1.88% | 18,696 |
| Feb 19, 2025 | 26.85 | 27.02 | 26.48 | 26.65 | 25.53 | -0.82% | 63,613 |
| Feb 18, 2025 | 27.12 | 27.12 | 26.69 | 26.87 | 25.74 | -0.81% | 19,361 |
| Feb 14, 2025 | 27.37 | 27.37 | 27.01 | 27.09 | 25.95 | -0.85% | 19,578 |
| Feb 13, 2025 | 27.45 | 27.50 | 27.30 | 27.32 | 26.17 | -0.42% | 24,580 |
| Feb 12, 2025 | 27.50 | 27.50 | 27.41 | 27.44 | 26.28 | -0.23% | 5,689 |
| Feb 11, 2025 | 27.90 | 27.90 | 27.46 | 27.50 | 26.34 | -0.90% | 10,086 |
| Feb 10, 2025 | 27.73 | 28.09 | 27.73 | 27.75 | 26.58 | -0.29% | 2,728 |
| Feb 7, 2025 | 28.27 | 28.38 | 27.61 | 27.83 | 26.66 | -0.60% | 11,884 |
| Feb 6, 2025 | 28.12 | 28.22 | 27.77 | 28.00 | 26.82 | -0.85% | 29,840 |