Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.10	30.99	30.04	30.73	30.73	1.77%	13,039
Nov 6, 2026	30.59	31.42	30.03	30.19	30.19	-0.79%	24,496
Nov 5, 2026	30.88	30.88	30.22	30.43	30.43	-0.56%	33,787
Nov 4, 2026	31.85	31.85	30.50	30.60	30.60	-4.14%	28,152
Nov 3, 2026	31.80	31.99	31.77	31.92	31.92	0.38%	3,791
Nov 2, 2026	31.77	32.47	31.77	31.80	31.80	-0.93%	6,356
Oct 30, 2026	32.30	32.30	31.77	32.10	32.10	-0.62%	4,005
Oct 29, 2026	32.50	32.59	31.62	32.30	32.30	0.44%	12,724
Oct 28, 2026	31.60	32.40	31.60	32.16	32.16	1.71%	12,943
Oct 27, 2026	31.75	31.89	31.60	31.62	31.62	-1.13%	5,226
Oct 26, 2026	32.20	32.25	31.72	31.98	31.98	-0.68%	15,295
Oct 23, 2026	32.10	32.25	32.00	32.20	32.20	1.42%	5,218
Oct 22, 2026	32.25	32.25	31.73	31.75	31.75	-	7,038
Oct 21, 2026	31.71	32.00	31.61	31.75	31.75	-0.06%	11,209
Oct 20, 2026	31.74	31.95	31.60	31.77	31.77	0.66%	5,443
Oct 19, 2026	31.73	31.73	31.50	31.56	31.56	-0.44%	2,721
Oct 16, 2026	31.33	31.70	30.91	31.70	31.70	0.96%	6,654
Oct 15, 2026	31.25	32.00	30.76	31.40	31.40	0.48%	15,711
Oct 14, 2026	31.53	31.53	31.05	31.25	31.25	-0.89%	8,243
Oct 13, 2026	32.00	32.00	31.50	31.53	31.53	-0.54%	10,602
Oct 12, 2026	32.00	32.00	31.55	31.70	31.70	0.28%	10,111
Oct 9, 2026	31.85	32.01	31.61	31.61	31.61	-0.53%	7,006
Oct 8, 2026	32.00	32.20	31.61	31.78	31.78	1.12%	10,329
Oct 7, 2026	31.25	31.97	31.25	31.43	31.43	2.64%	6,466
Oct 6, 2026	31.00	32.19	30.46	30.62	30.62	0.46%	13,255
Oct 5, 2026	30.66	31.41	30.39	30.48	30.48	-0.59%	33,607
Oct 2, 2026	30.73	30.78	30.26	30.66	30.66	-0.45%	3,955
Oct 1, 2026	31.00	31.00	30.21	30.80	30.80	0.33%	17,376
Sep 30, 2026	31.00	31.16	30.69	30.70	30.70	0.75%	5,957
Sep 29, 2026	30.85	30.85	30.47	30.47	30.47	-0.88%	9,137
Sep 28, 2026	30.99	31.00	30.25	30.74	30.74	-0.76%	19,828
Sep 25, 2026	31.00	31.00	30.52	30.97	30.97	-0.08%	4,559
Sep 24, 2026	31.11	31.11	30.75	31.00	31.00	-0.64%	14,165
Sep 23, 2026	31.53	31.75	31.13	31.20	31.20	-1.89%	10,529
Sep 22, 2026	31.83	32.49	31.51	31.80	31.80	0.23%	7,978
Sep 21, 2026	32.49	32.49	31.65	31.73	31.73	-2.35%	10,351
Sep 18, 2026	32.10	32.49	31.61	32.49	32.49	1.21%	6,231
Sep 17, 2026	31.55	32.20	31.55	32.10	32.10	2.36%	5,043
Sep 16, 2026	32.16	32.16	31.21	31.36	31.36	-2.31%	13,644
Sep 15, 2026	33.25	33.25	32.02	32.10	32.10	0.16%	42,634
Sep 14, 2026	34.50	34.69	33.25	33.30	32.05	-4.86%	45,288
Sep 11, 2026	33.96	35.00	33.61	35.00	33.69	4.17%	25,594
Sep 10, 2026	33.57	33.98	33.34	33.60	32.34	-0.44%	17,853
Sep 9, 2026	33.89	33.98	33.35	33.75	32.48	0.15%	18,524
Sep 8, 2026	33.47	34.57	33.41	33.70	32.43	1.05%	10,461
Sep 4, 2026	33.60	34.43	33.26	33.35	32.10	-0.80%	26,313
Sep 3, 2026	32.45	33.95	32.45	33.62	32.36	2.50%	48,174
Sep 2, 2026	31.01	32.80	31.01	32.80	31.57	2.50%	7,473
Sep 1, 2026	32.35	32.89	32.00	32.00	30.80	-1.84%	4,138
Aug 31, 2026	32.80	32.88	31.65	32.60	31.38	2.00%	8,960