United Bancshares(UBOH)
$42.28+0.02 (+0.04%)
UBOH
United Bancshares historical prices
$42.28
At close:+0.02 (+0.04%)
Want to see UBOH full AI Analyst Report?
United Bancshares (UBOH) Historical Prices
102 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.28 | 42.75 | 41.80 | 42.28 | 42.28 | +0.04% | 0 | 0.00 |
| Nov 10, 2026 | 42.26 | 42.75 | 41.77 | 42.26 | 42.26 | +0.18% | 0 | 0.00 |
| Nov 09, 2026 | 42.39 | 42.75 | 42.02 | 42.39 | 42.39 | +0.47% | 0 | 0.00 |
| Nov 06, 2026 | 42.19 | 42.75 | 41.62 | 42.19 | 42.19 | +0.01% | 0 | 0.00 |
| Nov 05, 2026 | 42.18 | 42.75 | 41.61 | 42.18 | 42.18 | +0.91% | 0 | 0.00 |
| Nov 04, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | +0.20% | 458 | 0.18 |
| Nov 03, 2026 | 41.72 | 42.00 | 41.43 | 41.72 | 41.72 | +0.02% | 0 | 0.00 |
| Nov 02, 2026 | 41.71 | 42.00 | 41.41 | 41.71 | 41.71 | +0.71% | 0 | 0.00 |
| Oct 30, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -3.13% | 131 | 0.05 |
| Oct 29, 2026 | 42.75 | 43.50 | 42.00 | 42.75 | 42.75 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 42.75 | 43.50 | 42.00 | 42.75 | 42.75 | +3.24% | 0 | 0.00 |
| Oct 27, 2026 | 41.00 | 42.00 | 41.00 | 41.41 | 41.41 | -3.25% | 966 | 0.37 |
| Oct 26, 2026 | 42.00 | 42.80 | 41.80 | 42.80 | 42.80 | +3.97% | 2,411 | 0.94 |
| Oct 23, 2026 | 41.17 | 42.00 | 40.33 | 41.17 | 41.17 | +1.52% | 0 | 0.00 |
| Oct 22, 2026 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | +0.33% | 300 | 0.12 |
| Oct 21, 2026 | 40.42 | 40.50 | 40.33 | 40.42 | 40.42 | +0.02% | 0 | 0.00 |
| Oct 20, 2026 | 40.41 | 40.50 | 40.31 | 40.41 | 40.41 | +0.06% | 0 | 0.00 |
| Oct 19, 2026 | 40.38 | 40.50 | 40.26 | 40.38 | 40.38 | +0.27% | 0 | 0.00 |
| Oct 16, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.21% | 1,001 | 0.36 |
| Oct 15, 2026 | 40.36 | 40.50 | 40.21 | 40.36 | 40.36 | +0.64% | 0 | 0.00 |
| Oct 14, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.99% | 115 | 0.04 |
| Oct 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | +0.50% | 102,797 | 89.08 |
| Oct 12, 2026 | 40.30 | 40.50 | 40.10 | 40.30 | 40.30 | +0.25% | 0 | 0.00 |
| Oct 09, 2026 | 40.20 | 40.30 | 40.10 | 40.20 | 40.20 | +0.25% | 0 | 0.00 |
| Oct 08, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.25% | 213 | 0.18 |
| Oct 07, 2026 | 40.20 | 40.30 | 40.10 | 40.20 | 40.20 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 40.20 | 40.30 | 40.10 | 40.20 | 40.20 | +0.37% | 0 | 0.00 |
| Oct 05, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | -0.25% | 975 | 0.84 |
| Oct 02, 2026 | 40.15 | 40.30 | 40.00 | 40.15 | 40.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 40.15 | 40.30 | 40.00 | 40.15 | 40.15 | +0.27% | 0 | 0.00 |
| Sep 30, 2026 | 39.95 | 40.04 | 39.95 | 40.04 | 40.04 | -0.02% | 2,701 | 2.40 |
| Sep 29, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | -0.50% | 1,591 | 1.44 |
| Sep 28, 2026 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | +0.63% | 0 | 0.00 |
| Sep 24, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | -0.38% | 2,000 | 1.87 |
| Sep 23, 2026 | 39.81 | 40.16 | 39.81 | 40.15 | 40.15 | +0.89% | 5,014 | 5.05 |
| Sep 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +0.28% | 174 | 0.18 |
| Sep 21, 2026 | 39.55 | 39.69 | 39.55 | 39.69 | 39.69 | -1.01% | 4,338 | 4.71 |
| Sep 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | +0.87% | 100 | 0.11 |
| Sep 17, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.63% | 2,418 | 2.75 |
| Sep 16, 2026 | 39.82 | 40.00 | 39.82 | 40.00 | 40.00 | +0.86% | 908 | 1.05 |
| Sep 15, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | +0.41% | 582 | 0.68 |
| Sep 14, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | +0.03% | 874 | 1.04 |
| Sep 11, 2026 | 39.35 | 39.49 | 39.35 | 39.49 | 39.49 | +0.36% | 700 | 0.84 |
| Sep 10, 2026 | 39.39 | 39.39 | 39.31 | 39.35 | 39.35 | +0.13% | 1,103 | 1.32 |
| Sep 09, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.11% | 175 | 0.21 |
| Sep 08, 2026 | 39.35 | 39.39 | 39.30 | 39.35 | 39.35 | +0.06% | 0 | 0.00 |
| Sep 07, 2026 | 39.32 | 39.39 | 39.25 | 39.32 | 39.32 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 39.32 | 39.39 | 39.25 | 39.32 | 39.32 | +0.18% | 0 | 0.00 |
| Sep 03, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.41% | 165 | 0.19 |
