Unit Corporation (UNTC)
OTCMKTS
· Delayed Price · Currency is USD
26.20
-0.28 (-1.06%)
Jun 27, 2025, 3:59 PM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.73 | 26.73 | 25.50 | 25.50 | 25.50 | -3.70% | 5,448 |
| Jun 26, 2025 | 25.87 | 26.50 | 25.87 | 26.48 | 26.48 | 0.34% | 14,784 |
| Jun 25, 2025 | 26.80 | 26.81 | 26.39 | 26.39 | 26.39 | 0.88% | 4,964 |
| Jun 24, 2025 | 26.91 | 27.13 | 26.13 | 26.16 | 26.16 | -3.11% | 8,989 |
| Jun 23, 2025 | 27.04 | 27.16 | 26.78 | 27.00 | 27.00 | -0.22% | 8,989 |
| Jun 20, 2025 | 27.01 | 27.20 | 27.01 | 27.06 | 27.06 | 0.19% | 8,083 |
| Jun 18, 2025 | 28.05 | 28.09 | 26.03 | 27.01 | 27.01 | -5.23% | 23,242 |
| Jun 17, 2025 | 28.00 | 28.58 | 27.00 | 28.50 | 28.50 | -1.35% | 16,115 |
| Jun 16, 2025 | 28.21 | 28.89 | 28.09 | 28.89 | 27.68 | 2.41% | 59,011 |
| Jun 13, 2025 | 28.05 | 28.35 | 27.90 | 28.21 | 27.03 | 1.11% | 23,399 |
| Jun 12, 2025 | 27.90 | 27.94 | 27.81 | 27.90 | 26.73 | -0.04% | 4,640 |
| Jun 11, 2025 | 27.80 | 28.00 | 27.51 | 27.91 | 26.74 | 0.40% | 15,959 |
| Jun 10, 2025 | 27.75 | 27.98 | 27.75 | 27.80 | 26.63 | 0.18% | 8,689 |
| Jun 9, 2025 | 27.95 | 27.95 | 27.50 | 27.75 | 26.58 | 0.04% | 8,046 |
| Jun 6, 2025 | 27.04 | 27.98 | 27.04 | 27.74 | 26.57 | 2.74% | 9,907 |
| Jun 5, 2025 | 26.76 | 27.00 | 26.76 | 27.00 | 25.87 | 0.56% | 4,203 |
| Jun 4, 2025 | 26.92 | 26.95 | 26.71 | 26.85 | 25.72 | 0.56% | 7,029 |
| Jun 3, 2025 | 26.39 | 26.90 | 26.39 | 26.70 | 25.58 | 1.04% | 5,790 |
| Jun 2, 2025 | 25.68 | 26.45 | 25.68 | 26.43 | 25.32 | 2.82% | 11,826 |
| May 30, 2025 | 25.60 | 25.75 | 25.60 | 25.70 | 24.62 | 1.18% | 2,678 |
| May 29, 2025 | 25.40 | 25.49 | 25.38 | 25.40 | 24.33 | 0.40% | 3,679 |
| May 28, 2025 | 25.67 | 25.70 | 25.01 | 25.30 | 24.24 | -1.51% | 6,060 |
| May 27, 2025 | 25.85 | 25.95 | 25.51 | 25.69 | 24.61 | -1.01% | 9,919 |
| May 23, 2025 | 25.84 | 25.95 | 25.68 | 25.95 | 24.86 | 0.39% | 4,998 |
| May 22, 2025 | 25.50 | 25.85 | 25.50 | 25.85 | 24.76 | 1.35% | 7,117 |
| May 21, 2025 | 25.84 | 25.84 | 25.50 | 25.51 | 24.43 | -0.75% | 5,619 |
| May 20, 2025 | 25.70 | 25.84 | 25.55 | 25.70 | 24.62 | -0.19% | 12,363 |
| May 19, 2025 | 25.90 | 25.90 | 25.51 | 25.75 | 24.67 | -0.82% | 13,819 |
| May 16, 2025 | 25.89 | 26.25 | 25.84 | 25.96 | 24.87 | -0.33% | 7,079 |
| May 15, 2025 | 26.28 | 26.32 | 25.98 | 26.05 | 24.96 | -0.95% | 4,142 |
| May 14, 2025 | 26.55 | 26.65 | 26.26 | 26.30 | 25.20 | -1.87% | 4,273 |
| May 13, 2025 | 25.76 | 27.04 | 25.70 | 26.80 | 25.67 | 4.28% | 25,261 |
| May 12, 2025 | 25.78 | 25.85 | 25.40 | 25.70 | 24.62 | -0.27% | 11,813 |
| May 9, 2025 | 25.60 | 25.77 | 25.56 | 25.77 | 24.69 | 0.26% | 5,023 |
| May 8, 2025 | 25.10 | 25.76 | 25.10 | 25.70 | 24.62 | 2.20% | 8,294 |
| May 7, 2025 | 25.25 | 25.25 | 24.62 | 25.15 | 24.09 | 0.20% | 3,445 |
| May 6, 2025 | 25.00 | 25.40 | 24.81 | 25.10 | 24.05 | 0.56% | 8,547 |
| May 5, 2025 | 25.36 | 25.37 | 24.02 | 24.96 | 23.91 | -1.69% | 18,893 |
| May 2, 2025 | 25.30 | 25.50 | 25.07 | 25.39 | 24.32 | -0.04% | 18,742 |
| May 1, 2025 | 25.30 | 25.75 | 25.06 | 25.40 | 24.33 | 0.40% | 6,959 |
| Apr 30, 2025 | 25.26 | 25.50 | 25.06 | 25.30 | 24.24 | -0.27% | 8,842 |
| Apr 29, 2025 | 25.06 | 25.77 | 25.06 | 25.37 | 24.30 | 1.27% | 13,329 |
| Apr 28, 2025 | 25.25 | 25.34 | 25.05 | 25.05 | 24.00 | -0.69% | 4,359 |
| Apr 25, 2025 | 25.51 | 25.51 | 25.02 | 25.22 | 24.17 | -1.12% | 15,476 |
| Apr 24, 2025 | 25.60 | 25.74 | 25.51 | 25.51 | 24.44 | -1.01% | 4,272 |
| Apr 23, 2025 | 26.00 | 26.47 | 25.76 | 25.77 | 24.69 | -0.12% | 4,377 |
| Apr 22, 2025 | 25.91 | 26.00 | 25.73 | 25.80 | 24.72 | -0.39% | 7,057 |
| Apr 21, 2025 | 26.18 | 26.19 | 25.90 | 25.90 | 24.81 | -1.05% | 10,626 |
| Apr 17, 2025 | 26.57 | 26.60 | 25.60 | 26.17 | 25.07 | -1.60% | 15,073 |
| Apr 16, 2025 | 26.26 | 26.60 | 26.26 | 26.60 | 25.48 | 0.76% | 3,358 |