Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	33.30	33.60	31.96	31.96	30.76	-1.60%	9,691
Aug 27, 2026	32.47	32.80	32.10	32.48	31.26	1.63%	4,810
Aug 26, 2026	32.04	32.52	31.91	31.96	30.76	0.05%	3,827
Aug 25, 2026	33.14	33.14	31.94	31.94	30.74	-1.84%	13,182
Aug 24, 2026	33.45	33.45	32.54	32.54	31.32	-1.39%	8,239
Aug 21, 2026	33.25	33.30	32.52	33.00	31.76	-0.75%	7,537
Aug 20, 2026	33.45	33.45	32.96	33.25	32.00	0.54%	6,273
Aug 19, 2026	33.30	33.73	32.97	33.07	31.83	0.79%	18,229
Aug 18, 2026	33.16	33.34	32.17	32.81	31.58	-1.77%	10,543
Aug 17, 2026	32.50	33.50	32.50	33.40	32.15	2.74%	7,931
Aug 14, 2026	32.53	33.03	32.11	32.51	31.29	1.09%	8,253
Aug 13, 2026	31.50	32.87	31.45	32.16	30.95	1.45%	7,704
Aug 12, 2026	31.42	31.79	31.05	31.70	30.51	1.93%	5,389
Aug 11, 2026	31.86	31.86	31.03	31.10	29.93	0.32%	6,252
Aug 10, 2026	30.59	31.09	30.59	31.00	29.84	1.24%	16,994
Aug 7, 2026	30.30	30.90	30.30	30.62	29.47	0.13%	35,882
Aug 6, 2026	30.60	30.74	30.25	30.58	29.43	0.26%	13,738
Aug 5, 2026	30.51	30.69	30.20	30.50	29.36	-0.06%	7,714
Aug 4, 2026	30.50	30.64	30.00	30.52	29.37	0.06%	14,331
Aug 3, 2026	30.35	30.60	30.10	30.50	29.36	0.83%	8,109
Jul 31, 2026	29.60	30.32	29.60	30.25	29.11	1.48%	7,333
Jul 30, 2026	30.70	30.70	29.81	29.81	28.69	-1.62%	18,477
Jul 29, 2026	29.87	30.50	29.75	30.30	29.16	1.84%	11,266
Jul 28, 2026	30.46	30.50	29.75	29.75	28.64	-2.41%	34,174
Jul 27, 2026	30.70	30.70	30.30	30.49	29.34	-0.53%	1,983
Jul 24, 2026	30.62	30.70	30.58	30.65	29.50	0.10%	9,243
Jul 23, 2026	30.80	30.80	30.58	30.62	29.47	0.10%	8,985
Jul 22, 2026	30.45	30.70	30.44	30.59	29.44	-0.07%	13,562
Jul 21, 2026	30.39	30.62	30.27	30.61	29.46	1.14%	14,221
Jul 20, 2026	30.85	30.85	30.06	30.27	29.13	-0.44%	6,199
Jul 17, 2026	30.50	30.50	29.76	30.40	29.26	-0.33%	9,290