Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	33.21	33.21	32.70	33.00	-	-2.94%	6,504
Apr 7, 2026	34.25	34.40	33.91	34.00	34.00	-0.12%	25,744
Apr 6, 2026	33.50	34.45	33.50	34.04	34.04	1.55%	11,848
Apr 2, 2026	34.30	34.60	33.06	33.52	33.52	-2.52%	20,455
Apr 1, 2026	34.40	34.54	33.55	34.39	34.39	-0.47%	13,535
Mar 31, 2026	34.50	35.41	34.11	34.55	34.55	0.35%	34,435
Mar 30, 2026	34.25	34.54	34.11	34.43	34.43	0.88%	31,382
Mar 27, 2026	34.20	34.95	34.13	34.13	34.13	-0.12%	36,981
Mar 26, 2026	34.29	34.48	33.87	34.17	34.17	-0.23%	19,393
Mar 25, 2026	34.17	34.33	33.65	34.25	34.25	-0.09%	8,082
Mar 24, 2026	33.21	34.92	33.20	34.28	34.28	2.98%	27,370
Mar 23, 2026	34.39	34.47	32.63	33.29	33.29	-3.55%	30,673
Mar 20, 2026	34.42	34.58	34.06	34.51	34.51	0.27%	20,032
Mar 19, 2026	34.52	34.99	34.02	34.42	34.42	0.50%	13,509
Mar 18, 2026	35.06	35.24	34.00	34.25	34.25	-2.59%	38,967
Mar 17, 2026	34.43	35.70	34.25	35.16	35.16	-2.58%	15,287
Mar 16, 2026	35.50	36.32	35.50	36.09	34.84	1.67%	42,002
Mar 13, 2026	35.50	35.51	35.40	35.50	34.27	0.20%	26,873
Mar 12, 2026	35.49	35.50	35.35	35.43	34.20	0.45%	38,939
Mar 11, 2026	35.31	35.42	35.27	35.27	34.05	-0.31%	17,352
Mar 10, 2026	35.34	35.50	35.30	35.38	34.15	-0.06%	34,941
Mar 9, 2026	35.44	35.50	35.26	35.40	34.17	-0.11%	38,693
Mar 6, 2026	34.49	35.50	34.49	35.44	34.21	3.33%	38,210
Mar 5, 2026	34.65	34.65	33.64	34.30	33.11	-1.01%	31,430
Mar 4, 2026	34.20	34.70	34.16	34.65	33.45	0.64%	12,583
Mar 3, 2026	34.26	35.48	34.00	34.43	33.24	0.06%	25,050
Mar 2, 2026	33.58	35.37	33.58	34.41	33.22	1.77%	27,115
Feb 27, 2026	33.48	34.99	33.44	33.81	32.64	1.41%	12,596
Feb 26, 2026	32.87	33.49	32.81	33.34	32.19	1.49%	18,702
Feb 25, 2026	33.07	33.09	32.85	32.85	31.71	-0.70%	5,963
Feb 24, 2026	32.88	33.10	32.75	33.08	31.93	0.67%	26,423
Feb 23, 2026	32.10	33.01	32.10	32.86	31.72	1.45%	36,571
Feb 20, 2026	32.63	32.70	32.37	32.39	31.27	-0.64%	6,376
Feb 19, 2026	32.55	32.98	32.05	32.60	31.47	-0.15%	6,609
Feb 18, 2026	32.82	33.20	32.49	32.65	31.52	0.67%	8,014
Feb 17, 2026	33.02	33.19	32.10	32.43	31.31	-2.43%	15,488
Feb 13, 2026	32.83	33.24	32.70	33.24	32.09	1.57%	6,124
Feb 12, 2026	33.25	33.25	32.73	32.73	31.59	-0.86%	9,052
Feb 11, 2026	32.95	33.20	32.80	33.01	31.87	0.21%	23,127
Feb 10, 2026	32.33	32.99	32.33	32.94	31.80	0.62%	18,526
Feb 9, 2026	32.69	32.98	32.31	32.74	31.60	0.39%	5,200
Feb 6, 2026	32.53	32.96	32.30	32.61	31.48	0.49%	9,480
Feb 5, 2026	32.23	32.67	32.23	32.45	31.33	-0.64%	5,055
Feb 4, 2026	32.40	33.00	32.40	32.66	31.53	-0.12%	9,995
Feb 3, 2026	32.90	33.17	32.43	32.70	31.57	-0.61%	14,938
Feb 2, 2026	32.88	33.24	32.69	32.90	31.76	0.06%	28,713
Jan 30, 2026	33.00	33.38	32.86	32.88	31.74	-0.29%	10,349
Jan 29, 2026	32.60	33.12	32.60	32.98	31.83	1.50%	11,362
Jan 28, 2026	32.74	32.97	32.49	32.49	31.36	-0.95%	3,800
Jan 27, 2026	32.65	33.01	32.15	32.80	31.66	1.64%	10,651