U.S. markets closed

UB Bancorp (UBNC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.00+0.75 (+5.26%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202115.0015.0015.0015.0015.00100
Apr 12, 202115.2515.2514.2514.2514.251,700
Apr 09, 202115.7915.8015.7915.8015.80300
Apr 08, 202115.9015.9015.9015.9015.90-
Apr 07, 202114.9015.9014.9015.9015.90700
Apr 06, 202114.2514.6914.2514.6914.69500
Apr 05, 202114.2514.5514.2514.5514.554,100
Apr 01, 202114.2514.2514.2514.2514.252,000
Mar 31, 202114.0014.0014.0014.0014.00-
Mar 30, 202113.4914.0013.4614.0014.0013,100
Mar 29, 202113.4513.4513.4513.4513.45-
Mar 26, 202113.4513.4513.4513.4513.45-
Mar 25, 202113.4513.4513.4513.4513.45800
Mar 24, 202113.4013.4013.4013.4013.40-
Mar 23, 202113.3513.4013.3513.4013.40300
Mar 22, 202113.3013.3013.2013.3013.307,400
Mar 19, 202113.2513.3513.2513.3513.351,000
Mar 18, 202113.2013.2013.2013.2013.202,900
Mar 17, 202113.1013.1013.1013.1013.10-
Mar 16, 202113.1013.1013.1013.1013.10-
Mar 15, 202113.1013.1013.1013.1013.10-
Mar 12, 202113.1013.1013.1013.1013.10300
Mar 11, 202113.0513.0513.0513.0513.051,800
Mar 10, 202113.0013.0013.0013.0013.001,600
Mar 09, 202112.9513.0012.9513.0013.006,800
Mar 08, 202112.8512.8512.8512.8512.85600
Mar 05, 202112.5212.7512.5212.6512.657,100
Mar 04, 202112.5112.5212.5012.5212.528,600
Mar 03, 202112.5012.5012.5012.5012.50-
Mar 02, 202112.5012.5012.5012.5012.501,200
Mar 01, 202112.5012.5012.5012.5012.501,700
Feb 26, 202112.5012.5012.2712.4512.4515,100
Feb 25, 202112.5012.5012.5012.5012.50200
Feb 24, 202112.4512.5012.4512.4512.452,800
Feb 23, 202112.4012.4012.4012.4012.40-
Feb 22, 202112.4012.4012.4012.4012.40-
Feb 19, 202112.4012.4012.4012.4012.40600
Feb 18, 202112.3512.3512.3512.3512.35-
Feb 17, 202112.3212.3512.3212.3512.3517,400
Feb 16, 202112.3112.3212.3112.3212.32700
Feb 12, 202112.2812.3512.2812.3012.308,500
Feb 11, 202112.3012.3012.2612.2612.264,000
Feb 10, 202112.4012.4012.4012.4012.40600
Feb 09, 202112.3512.4012.3512.4012.402,300
Feb 08, 202112.3312.3512.3312.3512.35800
Feb 05, 202112.3512.3512.3512.3512.35100
Feb 04, 202112.3012.3012.3012.3012.307,500
Feb 03, 202112.2712.3012.2712.3012.303,800
Feb 02, 202112.2612.2612.2612.2612.26800
Feb 01, 202112.2512.2512.2512.2512.25-
Jan 29, 202112.5012.5012.2512.2512.252,200
Jan 28, 202112.2512.9912.2512.5012.505,300
Jan 27, 202112.2512.2512.2512.2512.251,600
Jan 26, 202112.0012.2512.0012.2512.253,300
Jan 25, 202111.9012.0011.7511.7511.752,000
Jan 22, 202111.6012.0011.6012.0012.003,600
Jan 21, 202111.5011.6011.5011.6011.601,100
Jan 20, 202111.5011.5011.5011.5011.50100
Jan 19, 202111.4511.4511.4511.4511.452,200
Jan 15, 202111.5011.6511.4211.4211.423,600
Jan 14, 202111.4111.5711.4111.5711.571,100
Jan 13, 202111.4011.4011.4011.4011.40-
Jan 12, 202111.4011.5711.4011.4011.402,900
Jan 11, 202111.4011.4011.4011.4011.401,600
Jan 08, 202111.5711.5711.4111.4111.413,400
Jan 07, 202111.4011.4511.4011.4011.406,900
Jan 06, 202111.4111.4111.3611.3611.363,000
Jan 05, 202111.7411.7411.7411.7411.74-
Jan 04, 202111.7411.7411.7411.7411.74-
Dec 31, 202011.3611.7411.3611.7411.743,400
Dec 30, 202011.7411.7411.7411.7411.74800
Dec 29, 202011.7411.7411.7411.7411.74-
Dec 28, 202011.7411.7411.7411.7411.74-
Dec 24, 202011.7411.7411.7411.7411.74-
Dec 23, 202011.7411.7411.7411.7411.74600
Dec 22, 202011.2111.2111.2111.2111.21-
Dec 21, 202011.2111.2111.2111.2111.212,600
Dec 18, 202011.2011.2011.2011.2011.204,000
Dec 17, 202011.1711.1711.1711.1711.17900
Dec 16, 202011.2011.2511.2011.2511.251,000
Dec 15, 202010.9510.9510.9510.9510.95-
Dec 14, 202011.2111.2110.9510.9510.954,100
Dec 14, 20200.1 Dividend
Dec 11, 202011.1111.1111.1111.1111.01-
Dec 10, 202010.9111.1110.9111.1111.011,900
Dec 09, 202010.8311.2410.8311.2411.144,400
Dec 08, 202010.8210.8310.8210.8310.731,500
Dec 07, 202010.8010.8010.8010.8010.70-
Dec 04, 202010.8010.8010.8010.8010.70400
Dec 03, 202010.7510.7510.7510.7510.65-
Dec 02, 202010.7510.7510.7510.7510.65-
Dec 01, 202010.7510.7510.7510.7510.651,300
Nov 30, 202010.7510.7510.7510.7510.65100
Nov 27, 202010.7510.7510.7510.7510.65100
Nov 25, 202010.7510.7510.7510.7510.652,200
Nov 24, 202010.7510.7510.7510.7510.65-
Nov 23, 202010.7510.7510.7510.7510.65100
Nov 20, 202010.7510.7510.7510.7510.65-
Nov 19, 202010.7510.7510.7510.7510.65100
Nov 18, 202010.7410.7410.5010.5010.414,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...