Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	29.21	29.21	29.02	29.06	29.06	-0.50%	6,896
Jan 30, 2025	29.21	29.43	29.11	29.21	29.21	-0.30%	6,872
Jan 29, 2025	29.34	29.57	29.10	29.30	29.30	-0.98%	13,100
Jan 28, 2025	29.40	29.91	29.13	29.59	29.59	1.54%	7,680
Jan 27, 2025	29.59	29.71	29.14	29.14	29.14	-1.25%	20,013
Jan 24, 2025	29.51	29.81	29.51	29.51	29.51	-0.68%	9,236
Jan 23, 2025	29.38	30.47	29.38	29.71	29.71	0.81%	9,984
Jan 22, 2025	29.60	29.60	29.40	29.48	29.48	-0.29%	3,752
Jan 21, 2025	30.76	30.76	29.56	29.56	29.56	-3.90%	37,722
Jan 17, 2025	29.90	30.76	29.70	30.76	30.76	3.19%	13,059
Jan 16, 2025	29.97	30.00	29.76	29.81	29.81	-0.53%	10,750
Jan 15, 2025	29.62	29.98	29.62	29.97	29.97	-0.03%	9,778
Jan 14, 2025	29.30	29.99	29.29	29.98	29.98	1.85%	12,072
Jan 13, 2025	29.11	29.53	29.10	29.44	29.44	1.12%	7,056
Jan 10, 2025	28.76	29.52	28.76	29.11	29.11	3.15%	18,781
Jan 8, 2025	29.43	29.55	28.20	28.22	28.22	-4.31%	19,530
Jan 7, 2025	29.66	29.90	29.29	29.49	29.49	-0.87%	6,135
Jan 6, 2025	29.59	29.99	29.36	29.75	29.75	0.85%	10,955
Jan 3, 2025	29.81	30.15	29.06	29.50	29.50	-2.45%	16,049
Jan 2, 2025	30.40	30.40	28.95	30.24	30.24	0.13%	3,093
Dec 31, 2024	28.80	30.27	28.02	30.20	30.20	5.04%	26,368
Dec 30, 2024	28.94	29.30	28.60	28.75	28.75	-	20,358
Dec 27, 2024	30.05	30.05	28.44	28.75	28.75	-3.88%	9,498
Dec 26, 2024	30.00	30.14	29.58	29.91	29.91	-0.42%	13,067
Dec 24, 2024	29.52	30.15	29.52	30.04	30.04	0.15%	1,849
Dec 23, 2024	29.55	29.99	29.52	29.99	29.99	1.49%	14,322
Dec 20, 2024	29.65	30.02	29.34	29.55	29.55	-0.34%	33,907
Dec 19, 2024	29.81	30.00	29.32	29.65	29.65	-1.98%	35,674
Dec 18, 2024	30.40	30.40	29.57	30.25	30.25	-0.26%	21,382
Dec 17, 2024	31.50	31.50	29.60	30.33	30.33	-11.50%	43,751
Dec 16, 2024	35.29	35.39	34.05	34.27	30.95	-2.09%	44,902
Dec 13, 2024	33.74	35.00	32.49	35.00	31.61	3.73%	31,467
Dec 12, 2024	34.40	34.40	33.73	33.74	30.48	-0.68%	24,037
Dec 11, 2024	33.89	34.12	33.67	33.97	30.68	1.34%	22,792
Dec 10, 2024	32.23	33.53	32.23	33.52	30.28	3.97%	33,125
Dec 9, 2024	31.75	33.32	31.51	32.24	29.12	2.64%	72,663
Dec 6, 2024	29.75	32.50	29.70	31.41	28.37	8.01%	102,683
Dec 5, 2024	28.90	29.19	28.90	29.08	26.27	0.97%	6,569
Dec 4, 2024	29.00	29.12	28.26	28.80	26.01	-0.69%	7,784
Dec 3, 2024	28.33	29.00	28.33	29.00	26.19	1.42%	7,137
Dec 2, 2024	28.57	28.60	28.50	28.60	25.83	-0.34%	2,391
Nov 29, 2024	28.95	28.95	28.53	28.69	25.92	-0.96%	1,538
Nov 27, 2024	29.00	29.07	28.50	28.97	26.17	0.66%	10,756
Nov 26, 2024	29.30	29.30	28.36	28.78	26.00	-1.47%	5,854
Nov 25, 2024	29.80	29.80	28.20	29.21	26.38	-1.72%	11,807
Nov 22, 2024	30.08	30.09	29.70	29.72	26.84	-1.20%	21,252
Nov 21, 2024	29.49	30.24	29.45	30.08	27.17	2.84%	20,705
Nov 20, 2024	29.25	29.25	29.05	29.25	26.42	0.16%	10,868
Nov 19, 2024	29.15	29.40	28.85	29.20	26.37	1.25%	5,267
Nov 18, 2024	28.83	29.49	28.17	28.84	26.05	-1.97%	6,288
Nov 15, 2024	28.99	29.42	28.04	29.42	26.57	3.08%	21,695
Nov 14, 2024	29.59	29.90	28.54	28.54	25.78	-4.36%	4,470
Nov 13, 2024	29.00	29.84	27.81	29.84	26.95	2.86%	23,082
Nov 12, 2024	27.70	29.22	27.54	29.01	26.20	5.53%	5,905
Nov 11, 2024	27.04	27.65	26.99	27.49	24.83	1.11%	18,518
Nov 8, 2024	27.00	27.50	26.46	27.19	24.56	-1.13%	45,088
Nov 7, 2024	29.18	29.24	25.73	27.50	24.84	-5.66%	42,585
Nov 6, 2024	29.50	29.50	28.75	29.15	26.33	-1.12%	13,260
Nov 5, 2024	29.49	29.60	29.35	29.48	26.63	-0.03%	16,546
Nov 4, 2024	29.99	30.28	29.30	29.49	26.64	-1.70%	15,640
Nov 1, 2024	31.05	31.05	30.00	30.00	27.10	-3.55%	14,970
Oct 31, 2024	31.20	31.20	31.11	31.11	28.10	0.96%	570
Oct 30, 2024	30.88	31.40	30.75	30.81	27.83	-0.23%	4,682
Oct 29, 2024	31.22	31.24	30.61	30.88	27.89	0.98%	4,640
Oct 28, 2024	32.07	32.20	30.58	30.58	27.62	-5.65%	18,512
Oct 25, 2024	31.96	32.65	31.96	32.41	29.27	1.55%	5,850
Oct 24, 2024	32.56	32.56	31.76	31.92	28.83	-1.80%	9,078
Oct 23, 2024	33.07	33.07	32.21	32.50	29.36	-1.69%	10,170
Oct 22, 2024	32.78	33.20	32.30	33.06	29.86	2.77%	19,877
Oct 21, 2024	32.50	32.80	32.01	32.17	29.06	-1.02%	11,730
Oct 18, 2024	32.69	33.27	32.50	32.50	29.36	-0.58%	6,374
Oct 17, 2024	32.50	32.69	32.40	32.69	29.53	0.74%	5,059
Oct 16, 2024	32.25	32.70	32.25	32.45	29.31	0.34%	15,008
Oct 15, 2024	32.71	32.85	32.34	32.34	29.21	-1.55%	5,229
Oct 14, 2024	32.52	32.89	32.52	32.85	29.67	0.21%	3,722
Oct 11, 2024	32.85	33.15	32.74	32.78	29.61	-0.33%	7,344
Oct 10, 2024	32.59	33.08	32.59	32.89	29.71	1.26%	10,966
Oct 9, 2024	32.35	32.50	32.33	32.48	29.34	0.46%	5,446
Oct 8, 2024	32.07	32.44	31.95	32.33	29.20	0.47%	17,226
Oct 7, 2024	31.00	32.18	30.81	32.18	29.07	3.18%	8,674
Oct 4, 2024	31.16	31.47	30.61	31.19	28.17	-0.52%	13,657
Oct 3, 2024	31.90	32.17	31.24	31.35	28.32	-1.99%	4,557
Oct 2, 2024	31.45	31.99	31.45	31.99	28.89	1.51%	4,117
Oct 1, 2024	31.00	31.86	31.00	31.51	28.46	-0.11%	7,014
Sep 30, 2024	32.00	32.15	31.53	31.55	28.50	-1.87%	4,511
Sep 27, 2024	31.20	32.24	31.20	32.15	29.04	2.23%	31,082
Sep 26, 2024	31.36	31.45	31.19	31.45	28.41	-0.32%	7,061
Sep 25, 2024	31.31	31.75	31.11	31.55	28.50	0.64%	19,735
Sep 24, 2024	31.24	31.42	31.22	31.35	28.32	0.51%	22,671
Sep 23, 2024	30.57	31.25	30.57	31.19	28.17	2.03%	21,556
Sep 20, 2024	30.87	30.90	30.18	30.57	27.61	-1.99%	18,806
Sep 19, 2024	30.43	31.20	30.10	31.19	28.17	2.26%	36,704
Sep 18, 2024	30.33	30.60	29.53	30.50	27.55	0.99%	16,299
Sep 17, 2024	30.86	30.86	29.95	30.20	27.28	-2.58%	54,535
Sep 16, 2024	31.31	32.50	30.96	31.00	28.00	-7.11%	20,750
Sep 13, 2024	32.99	33.40	32.76	33.37	28.98	1.25%	31,945
Sep 12, 2024	32.75	33.00	32.71	32.96	28.62	0.80%	6,934
Sep 11, 2024	33.40	33.40	32.65	32.70	28.39	-1.36%	10,262
Sep 10, 2024	32.98	33.50	32.75	33.15	28.78	0.70%	9,360
Sep 9, 2024	32.77	33.40	32.75	32.92	28.58	0.43%	14,861