U.S. markets close in 6 hours 2 minutes

United Bancshares, Inc. (UBOH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
35.19-0.26 (-0.73%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202135.1935.1935.1935.1935.19174
Jul 23, 202135.4735.5034.6135.4535.452,800
Jul 22, 202135.1635.6334.5535.6335.63600
Jul 21, 202134.5535.1634.5535.1635.161,000
Jul 20, 202134.5036.2334.5034.5534.554,600
Jul 19, 202135.2535.2534.0334.2534.251,200
Jul 16, 202135.0035.2034.5035.2035.201,800
Jul 15, 202135.6035.7934.9735.7935.795,000
Jul 14, 202136.1636.2036.1636.1636.161,000
Jul 13, 202136.0536.8535.8936.8536.852,600
Jul 12, 202136.8836.8836.2136.8736.873,500
Jul 09, 202136.0436.4036.0436.4036.401,000
Jul 08, 202135.8936.0235.7535.9935.992,100
Jul 07, 202135.5036.3635.5035.8435.841,100
Jul 06, 202135.8435.8434.2335.6035.603,200
Jul 02, 202135.5035.9935.0135.9935.992,800
Jul 01, 202136.3936.3935.4935.6035.601,300
Jun 30, 202137.7137.7135.4335.8035.8012,700
Jun 29, 202135.8937.5134.1637.0337.0310,900
Jun 28, 202133.5036.0633.5035.0035.007,300
Jun 25, 202132.2033.0832.1433.0833.0813,000
Jun 24, 202131.6332.3431.6332.3432.34600
Jun 23, 202131.6931.6931.6931.6931.691,000
Jun 22, 202131.7031.7031.6831.6831.681,200
Jun 21, 202132.4032.4032.4032.4032.40-
Jun 18, 202131.7632.4031.3532.4032.404,800
Jun 17, 202131.1432.5031.1432.5032.505,200
Jun 16, 202131.0231.0231.0231.0231.02600
Jun 15, 202132.0032.0031.2032.0032.001,300
Jun 14, 202131.4932.6231.0032.6232.621,100
Jun 11, 202132.5032.5031.5231.5731.574,500
Jun 10, 202132.7033.0032.7033.0033.003,300
Jun 09, 202132.9332.9332.0132.4432.441,900
Jun 08, 202133.0033.0032.5032.5032.50700
Jun 07, 202132.7032.8631.7532.7632.762,000
Jun 04, 202132.2532.9829.5032.9832.9843,100
Jun 03, 202131.5032.4831.5032.4832.481,600
Jun 02, 202132.8233.0031.5033.0033.006,500
Jun 01, 202130.9632.6230.9631.8031.807,200
May 28, 202130.6331.8430.6331.8431.843,000
May 27, 202130.9931.0730.2731.0731.074,700
May 27, 20210.17 Dividend
May 26, 202130.9531.0329.9331.0330.863,600
May 25, 202130.0031.1730.0030.9530.782,600
May 24, 202130.3530.3530.3530.3530.18-
May 21, 202130.3530.3530.3530.3530.18500
May 20, 202131.1031.1029.8230.6530.485,600
May 19, 202129.1031.2529.1030.7830.616,600
May 18, 202130.3230.3229.8429.8429.68800
May 17, 202128.3929.4528.3629.4529.292,800
May 14, 202127.5729.9127.5728.4028.241,200
May 13, 202129.1431.3327.2127.2127.064,700
May 12, 202131.9931.9929.1529.3129.154,800
May 11, 202131.7431.7430.8931.5931.422,700
May 10, 202131.9931.9931.3331.3331.161,900
May 07, 202130.6031.8330.5131.8331.662,000
May 06, 202131.5431.6030.7831.0530.883,700
May 05, 202130.7931.5530.7831.5131.342,800
May 04, 202132.0032.0030.3131.0030.836,600
May 03, 202130.5032.0028.8532.0031.829,400
Apr 30, 202130.0030.1628.5529.4429.284,000
Apr 29, 202130.0030.0030.0030.0029.84500
Apr 28, 202130.0030.0029.0029.7929.635,100
Apr 27, 202129.0329.4029.0129.4029.24800
Apr 26, 202127.7530.0027.7529.0128.8512,300
Apr 23, 202128.5028.5027.6027.7527.601,900
Apr 22, 202127.5028.0827.2028.0027.852,100
Apr 21, 202127.5127.5127.5127.5127.36300
Apr 20, 202126.7527.5126.7527.1226.972,100
Apr 19, 202126.7426.9425.4026.9026.755,300
Apr 16, 202127.9528.0026.1627.7027.552,800
Apr 15, 202126.4127.2426.4127.0026.851,200
Apr 14, 202126.3526.3526.3526.3526.21300
Apr 13, 202125.6827.1325.6826.2526.111,400
Apr 12, 202126.4827.0525.6526.5026.355,200
Apr 09, 202126.5027.2426.5026.5526.40900
Apr 08, 202126.4027.9825.7526.5926.445,600
Apr 07, 202127.5527.6026.5026.9226.7710,200
Apr 06, 202128.0028.0027.9928.0027.851,400
Apr 05, 202125.6329.0025.6327.8127.6612,600
Apr 01, 202125.7526.6125.5025.5025.363,400
Mar 31, 202125.5925.7725.0025.2525.112,100
Mar 30, 202125.7026.0225.0025.4925.352,500
Mar 29, 202126.6126.6125.9026.1926.055,600
Mar 26, 202126.4127.0026.0026.9826.835,300
Mar 25, 202125.6826.6925.6826.0025.8613,800
Mar 24, 202126.7526.7525.9826.0225.8814,400
Mar 23, 202125.6326.5225.4325.5025.3610,000
Mar 22, 202127.1027.1025.4726.1626.0213,200
Mar 19, 202125.7027.1025.3327.0926.9438,400
Mar 18, 202126.2426.4825.0925.1124.976,700
Mar 17, 202126.2026.6525.0725.8925.758,100
Mar 16, 202127.0027.1126.3026.7026.555,700
Mar 15, 202125.6326.7924.8426.5826.4318,200
Mar 12, 202125.8025.8124.7824.7824.643,900
Mar 11, 202124.6326.0024.5025.7025.565,900
Mar 10, 202124.4525.0024.4525.0024.864,200
Mar 09, 202124.3724.8024.2824.5024.374,600
Mar 08, 202124.3924.4124.2124.2124.082,600
Mar 05, 202123.8623.8823.8623.8823.75700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...