Unit Corporation (UNTC)
OTCMKTS · Delayed Price · Currency is USD
31.57
-0.17 (-0.54%)
Oct 24, 2025, 4:00 PM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.75 | 31.75 | 31.42 | 31.57 | 31.57 | -0.54% | 5,460 |
| Oct 23, 2025 | 31.18 | 32.02 | 31.18 | 31.74 | 31.74 | 1.09% | 9,258 |
| Oct 22, 2025 | 31.30 | 32.00 | 31.05 | 31.40 | 31.40 | 1.95% | 11,286 |
| Oct 21, 2025 | 30.65 | 31.19 | 30.65 | 30.80 | 30.80 | -0.09% | 6,842 |
| Oct 20, 2025 | 30.40 | 30.94 | 30.40 | 30.83 | 30.83 | 1.40% | 10,865 |
| Oct 17, 2025 | 30.60 | 30.70 | 30.00 | 30.40 | 30.40 | -0.65% | 10,965 |
| Oct 16, 2025 | 30.50 | 32.00 | 30.50 | 30.60 | 30.60 | 0.62% | 19,711 |
| Oct 15, 2025 | 30.95 | 31.14 | 30.31 | 30.41 | 30.41 | -1.07% | 4,829 |
| Oct 14, 2025 | 30.61 | 31.00 | 29.80 | 30.74 | 30.74 | -0.19% | 16,751 |
| Oct 13, 2025 | 31.11 | 31.11 | 30.75 | 30.80 | 30.80 | -1.12% | 13,543 |
| Oct 10, 2025 | 31.62 | 31.99 | 31.10 | 31.15 | 31.15 | -1.33% | 19,658 |
| Oct 9, 2025 | 31.34 | 31.57 | 31.18 | 31.57 | 31.57 | 0.83% | 18,653 |
| Oct 8, 2025 | 31.44 | 31.60 | 31.21 | 31.31 | 31.31 | -0.96% | 16,326 |
| Oct 7, 2025 | 31.20 | 31.84 | 31.20 | 31.62 | 31.62 | 1.72% | 21,210 |
| Oct 6, 2025 | 31.70 | 32.64 | 31.01 | 31.08 | 31.08 | 0.26% | 30,548 |
| Oct 3, 2025 | 30.56 | 31.10 | 30.56 | 31.00 | 31.00 | 1.14% | 37,078 |
| Oct 2, 2025 | 31.78 | 32.10 | 30.21 | 30.65 | 30.65 | -1.57% | 22,232 |
| Oct 1, 2025 | 30.53 | 33.10 | 30.29 | 31.14 | 31.14 | 3.85% | 110,434 |
| Sep 30, 2025 | 30.10 | 30.35 | 29.78 | 29.99 | 29.99 | -1.49% | 10,342 |
| Sep 29, 2025 | 30.94 | 30.94 | 29.50 | 30.44 | 30.44 | -1.50% | 17,346 |
| 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 |