Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	32.03	32.10	31.27	31.27	31.27	-2.89%	18,350
Jun 23, 2026	32.33	32.39	32.20	32.20	32.20	-0.19%	7,975
Jun 22, 2026	32.25	32.97	32.25	32.26	32.26	-	3,185
Jun 18, 2026	33.10	33.15	32.01	32.26	32.26	-2.54%	27,106
Jun 17, 2026	33.50	33.51	32.55	33.10	33.10	-0.57%	9,325
Jun 16, 2026	33.80	34.00	32.81	33.29	33.29	-0.63%	44,167
Jun 15, 2026	34.11	34.82	34.11	34.75	33.50	1.28%	33,530
Jun 12, 2026	34.11	34.73	34.11	34.31	33.08	0.56%	15,027
Jun 11, 2026	34.00	34.35	33.81	34.12	32.89	0.12%	12,448
Jun 10, 2026	33.27	34.08	33.27	34.08	32.85	1.73%	8,977
Jun 9, 2026	33.46	33.50	32.76	33.50	32.29	1.52%	24,438
Jun 8, 2026	33.13	33.14	32.99	33.00	31.81	-0.33%	15,795
Jun 5, 2026	33.17	33.40	33.00	33.11	31.92	-0.33%	14,534
Jun 4, 2026	33.35	33.35	33.01	33.22	32.02	0.19%	10,887
Jun 3, 2026	33.10	33.75	33.01	33.16	31.96	-0.29%	5,138
Jun 2, 2026	33.40	33.46	33.03	33.25	32.05	-	8,054
Jun 1, 2026	33.15	33.51	33.15	33.25	32.05	0.27%	9,010
May 29, 2026	33.00	34.32	33.00	33.16	31.97	0.48%	4,200
May 28, 2026	33.58	33.60	33.00	33.00	31.81	-0.87%	18,320
May 27, 2026	33.05	33.56	33.00	33.29	32.09	-0.86%	8,648
May 26, 2026	33.60	33.76	33.30	33.58	32.37	-0.55%	8,149
May 22, 2026	33.50	34.10	33.50	33.77	32.55	0.31%	4,983
May 21, 2026	33.78	34.31	33.59	33.66	32.45	-0.15%	6,596
May 20, 2026	33.62	34.35	33.50	33.71	32.50	-0.10%	11,409
May 19, 2026	33.88	33.90	33.50	33.74	32.53	-0.27%	18,137
May 18, 2026	33.40	33.95	33.30	33.84	32.62	1.52%	3,575
May 15, 2026	33.59	33.89	33.07	33.33	32.13	-1.39%	13,433
May 14, 2026	33.80	34.28	33.72	33.80	32.58	0.18%	7,289
May 13, 2026	33.60	33.78	33.53	33.74	32.53	-0.15%	7,501
May 12, 2026	33.89	34.24	33.22	33.79	32.57	-0.62%	6,651
May 11, 2026	33.81	34.39	33.75	34.00	32.78	-0.32%	6,243
May 8, 2026	34.00	34.39	33.11	34.11	32.88	-0.87%	26,442
May 7, 2026	32.85	34.41	32.85	34.41	33.17	3.74%	19,442
May 6, 2026	33.90	34.39	32.82	33.17	31.98	-1.75%	14,747
May 5, 2026	33.74	34.69	33.73	33.76	32.55	0.60%	11,597
May 4, 2026	33.60	34.74	33.00	33.56	32.35	-0.26%	23,701
May 1, 2026	34.25	34.41	32.91	33.65	32.44	-1.79%	5,311
Apr 30, 2026	33.12	34.38	32.85	34.26	33.03	5.29%	40,840
Apr 29, 2026	32.60	33.14	32.40	32.54	31.37	-0.79%	11,717
Apr 28, 2026	33.00	33.09	32.39	32.80	31.62	1.27%	15,096
Apr 27, 2026	33.00	33.67	32.39	32.39	31.22	-0.80%	43,914
Apr 24, 2026	32.84	33.67	32.22	32.65	31.48	-0.46%	21,517
Apr 23, 2026	32.15	32.82	32.14	32.80	31.62	2.02%	16,278
Apr 22, 2026	31.93	32.89	31.93	32.15	30.99	0.72%	37,847
Apr 21, 2026	30.50	32.00	30.25	31.92	30.77	3.87%	47,657
Apr 20, 2026	31.17	31.55	29.00	30.73	29.62	-1.41%	93,930