Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	33.46	33.50	32.76	33.50	33.50	1.52%	24,438
Jun 8, 2026	33.13	33.14	32.99	33.00	33.00	-0.33%	15,795
Jun 5, 2026	33.17	33.40	33.00	33.11	33.11	-0.33%	14,534
Jun 4, 2026	33.35	33.35	33.01	33.22	33.22	0.19%	10,887
Jun 3, 2026	33.10	33.75	33.01	33.16	33.16	-0.29%	5,138
Jun 2, 2026	33.40	33.46	33.03	33.25	33.25	-	8,054
Jun 1, 2026	33.15	33.51	33.15	33.25	33.25	0.27%	9,010
May 29, 2026	33.00	34.32	33.00	33.16	33.16	0.48%	4,200
May 28, 2026	33.58	33.60	33.00	33.00	33.00	-0.87%	18,320
May 27, 2026	33.05	33.56	33.00	33.29	33.29	-0.86%	8,648
May 26, 2026	33.60	33.76	33.30	33.58	33.58	-0.55%	8,149
May 22, 2026	33.50	34.10	33.50	33.77	33.77	0.31%	4,983
May 21, 2026	33.78	34.31	33.59	33.66	33.66	-0.15%	6,596
May 20, 2026	33.62	34.35	33.50	33.71	33.71	-0.10%	11,409
May 19, 2026	33.88	33.90	33.50	33.74	33.74	-0.27%	18,137
May 18, 2026	33.40	33.95	33.30	33.84	33.84	1.52%	3,575
May 15, 2026	33.59	33.89	33.07	33.33	33.33	-1.39%	13,433
May 14, 2026	33.80	34.28	33.72	33.80	33.80	0.18%	7,289
May 13, 2026	33.60	33.78	33.53	33.74	33.74	-0.15%	7,501
May 12, 2026	33.89	34.24	33.22	33.79	33.79	-0.62%	6,651
May 11, 2026	33.81	34.39	33.75	34.00	34.00	-0.32%	6,243
May 8, 2026	34.00	34.39	33.11	34.11	34.11	-0.87%	26,442
May 7, 2026	32.85	34.41	32.85	34.41	34.41	3.74%	19,442
May 6, 2026	33.90	34.39	32.82	33.17	33.17	-1.75%	14,747
May 5, 2026	33.74	34.69	33.73	33.76	33.76	0.60%	11,597
May 4, 2026	33.60	34.74	33.00	33.56	33.56	-0.26%	23,701
May 1, 2026	34.25	34.41	32.91	33.65	33.65	-1.79%	5,311
Apr 30, 2026	33.12	34.38	32.85	34.26	34.26	5.29%	40,840
Apr 29, 2026	32.60	33.14	32.40	32.54	32.54	-0.79%	11,717
Apr 28, 2026	33.00	33.09	32.39	32.80	32.80	1.27%	15,096
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	-0.48%	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