Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	28.12	28.12	27.90	28.05	28.05	-0.26%	29,813
Mar 6, 2025	28.04	28.42	27.97	28.12	28.12	-0.45%	15,687
Mar 5, 2025	28.05	28.25	27.01	28.25	28.25	0.86%	27,667
Mar 4, 2025	28.00	28.20	27.72	28.01	28.01	0.77%	8,963
Mar 3, 2025	27.46	28.35	27.46	27.80	27.80	1.67%	12,776
Feb 28, 2025	27.99	27.99	27.16	27.34	27.34	-2.68%	12,999
Feb 27, 2025	27.30	28.20	27.30	28.09	28.09	2.52%	1,216
Feb 26, 2025	27.97	28.27	27.22	27.40	27.40	0.26%	3,586
Feb 25, 2025	27.49	27.49	27.22	27.33	27.33	0.29%	5,808
Feb 24, 2025	27.15	27.28	27.15	27.25	27.25	-	4,922
Feb 21, 2025	27.03	27.25	27.03	27.25	27.25	0.37%	18,051
Feb 20, 2025	26.75	27.25	26.72	27.15	27.15	1.88%	18,696
Feb 19, 2025	26.85	27.02	26.48	26.65	26.65	-0.82%	63,613
Feb 18, 2025	27.12	27.12	26.69	26.87	26.87	-0.81%	19,361
Feb 14, 2025	27.37	27.37	27.01	27.09	27.09	-0.85%	19,578
Feb 13, 2025	27.45	27.50	27.30	27.32	27.32	-0.42%	24,580
Feb 12, 2025	27.50	27.50	27.41	27.44	27.44	-0.23%	5,689
Feb 11, 2025	27.90	27.90	27.46	27.50	27.50	-0.90%	10,086
Feb 10, 2025	27.73	28.09	27.73	27.75	27.75	-0.29%	2,728
Feb 7, 2025	28.27	28.38	27.61	27.83	27.83	-0.60%	11,884
Feb 6, 2025	28.12	28.22	27.77	28.00	28.00	-0.85%	29,840
Feb 5, 2025	28.31	28.75	28.07	28.24	28.24	-0.63%	35,298
Feb 4, 2025	28.52	28.97	28.32	28.42	28.42	0.25%	6,360
Feb 3, 2025	29.04	29.04	28.10	28.35	28.35	-2.45%	38,694
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