Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.00	33.09	32.52	33.09	-	2.16%	203
Apr 27, 2026	33.00	33.67	32.39	32.39	32.39	-0.80%	43,914
Apr 24, 2026	32.84	33.67	32.22	32.65	32.65	-0.46%	21,517
Apr 23, 2026	32.15	32.82	32.14	32.80	32.80	2.02%	16,278
Apr 22, 2026	31.93	32.89	31.93	32.15	32.15	0.72%	37,847
Apr 21, 2026	30.50	32.00	30.25	31.92	31.92	3.87%	47,657
Apr 20, 2026	31.17	31.55	29.00	30.73	30.73	-1.41%	93,930
Apr 17, 2026	32.42	32.59	30.17	31.17	31.17	-4.07%	146,700
Apr 16, 2026	32.85	33.17	32.06	32.49	32.49	-1.11%	27,210
Apr 15, 2026	33.03	33.04	32.43	32.85	32.85	0.16%	37,311
Apr 14, 2026	32.75	32.80	32.31	32.80	32.80	0.06%	12,783
Apr 13, 2026	33.04	33.04	32.61	32.78	32.78	0.09%	4,783
Apr 10, 2026	32.65	33.04	32.20	32.75	32.75	0.08%	30,752
Apr 9, 2026	32.66	33.15	32.65	32.73	32.72	-0.50%	14,282
Apr 8, 2026	33.21	33.45	32.67	32.89	32.89	-3.26%	42,203
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