Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.79	33.95	32.79	33.20	-	1.22%	16,066
Sep 2, 2026	31.01	32.80	31.01	32.80	32.80	2.50%	7,473
Sep 1, 2026	32.35	32.89	32.00	32.00	32.00	-1.84%	4,138
Aug 31, 2026	32.80	32.88	31.65	32.60	32.60	2.00%	8,960
Aug 28, 2026	33.30	33.60	31.96	31.96	31.96	-1.60%	9,691
Aug 27, 2026	32.47	32.80	32.10	32.48	32.48	1.63%	4,810
Aug 26, 2026	32.04	32.52	31.91	31.96	31.96	0.05%	3,827
Aug 25, 2026	33.14	33.14	31.94	31.94	31.94	-1.84%	13,182
Aug 24, 2026	33.45	33.45	32.54	32.54	32.54	-1.39%	8,239
Aug 21, 2026	33.25	33.30	32.52	33.00	33.00	-0.75%	7,537
Aug 20, 2026	33.45	33.45	32.96	33.25	33.25	0.54%	6,273
Aug 19, 2026	33.30	33.73	32.97	33.07	33.07	0.79%	18,229
Aug 18, 2026	33.16	33.34	32.17	32.81	32.81	-1.77%	10,543
Aug 17, 2026	32.50	33.50	32.50	33.40	33.40	2.74%	7,931
Aug 14, 2026	32.53	33.03	32.11	32.51	32.51	1.09%	8,253
Aug 13, 2026	31.50	32.87	31.45	32.16	32.16	1.45%	7,704
Aug 12, 2026	31.42	31.79	31.05	31.70	31.70	1.93%	5,389
Aug 11, 2026	31.86	31.86	31.03	31.10	31.10	0.32%	6,252
Aug 10, 2026	30.59	31.09	30.59	31.00	31.00	1.24%	16,994
Aug 7, 2026	30.30	30.90	30.30	30.62	30.62	0.13%	35,882
Aug 6, 2026	30.60	30.74	30.25	30.58	30.58	0.26%	13,738
Aug 5, 2026	30.51	30.69	30.20	30.50	30.50	-0.06%	7,714
Aug 4, 2026	30.50	30.64	30.00	30.52	30.52	0.06%	14,331
Aug 3, 2026	30.35	30.60	30.10	30.50	30.50	0.83%	8,109
Jul 31, 2026	29.60	30.32	29.60	30.25	30.25	1.48%	7,233
Jul 30, 2026	30.70	30.70	29.81	29.81	29.81	-1.62%	18,477
Jul 29, 2026	29.87	30.50	29.75	30.30	30.30	1.84%	11,266
Jul 28, 2026	30.46	30.50	29.75	29.75	29.75	-2.41%	34,174
Jul 27, 2026	30.70	30.70	30.30	30.49	30.49	-0.53%	1,983
Jul 24, 2026	30.62	30.70	30.58	30.65	30.65	0.10%	9,243
Jul 23, 2026	30.80	30.80	30.58	30.62	30.62	0.10%	8,985
Jul 22, 2026	30.45	30.70	30.44	30.59	30.59	-0.07%	13,562
Jul 21, 2026	30.39	30.62	30.27	30.61	30.61	1.14%	14,221
Jul 20, 2026	30.85	30.85	30.06	30.27	30.27	-0.44%	6,199
Jul 17, 2026	30.50	30.50	29.76	30.40	30.40	-0.33%	9,290
Jul 16, 2026	30.54	30.60	29.76	30.50	30.50	-0.30%	10,973
Jul 15, 2026	30.68	30.89	30.53	30.59	30.59	-0.32%	5,547
Jul 14, 2026	30.50	30.70	30.31	30.69	30.69	0.62%	16,798
Jul 13, 2026	30.69	30.70	30.50	30.50	30.50	-0.16%	11,636
Jul 10, 2026	30.51	30.69	30.51	30.55	30.55	-0.49%	8,590
Jul 9, 2026	30.54	30.70	30.50	30.70	30.70	0.52%	7,567
Jul 8, 2026	30.50	30.70	29.68	30.54	30.54	-0.07%	16,864
Jul 7, 2026	29.66	30.70	29.63	30.56	30.56	3.03%	50,140
Jul 6, 2026	31.07	31.10	28.04	29.66	29.66	-4.84%	25,600
Jul 2, 2026	31.25	31.25	30.76	31.17	31.17	-0.26%	7,294
Jul 1, 2026	31.26	31.36	30.78	31.25	31.25	-0.13%	11,700
Jun 30, 2026	31.01	31.40	31.00	31.29	31.29	0.71%	31,083
Jun 29, 2026	31.55	31.70	30.80	31.07	31.07	-1.47%	79,959
Jun 26, 2026	31.50	31.55	31.21	31.54	31.54	0.14%	10,945
Jun 25, 2026	31.67	31.69	31.27	31.49	31.49	0.70%	3,146