United Bancshares Inc. (UBOH)
27.17
0.00 (0.00%)
At close: Mar 31, 2025, 12:24 PM
United Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.53 | 27.17 | 26.25 | 27.17 | 0.17 | 0.63% | 10,832 |
| Mar 28, 2025 | 26.10 | 27.00 | 26.05 | 27.00 | 0.00 | 0.00% | 301 |
| Mar 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 0.00 | 0.00% | 300 |
| Mar 25, 2025 | 26.50 | 27.17 | 26.00 | 27.00 | -0.50 | -1.82% | 1,500 |
| Mar 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 27.50 | 27.50 | 26.05 | 27.50 | -0.45 | -1.61% | 4,500 |
| Mar 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00 | 0.00% | 1,300 |
| Mar 17, 2025 | 27.95 | 27.99 | 27.95 | 27.95 | 0.35 | 1.27% | 1,600 |
| Mar 14, 2025 | 27.50 | 27.60 | 26.77 | 27.60 | 0.11 | 0.40% | 700 |
| Mar 13, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 26.65 | 27.49 | 26.00 | 27.49 | -0.50 | -1.79% | 2,722 |
| Mar 11, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 27.50 | 27.99 | 26.74 | 27.99 | -0.01 | -0.04% | 1,000 |
| Mar 5, 2025 | 27.01 | 28.00 | 26.65 | 28.00 | -0.18 | -0.64% | 1,100 |
| Mar 4, 2025 | 28.23 | 28.23 | 28.15 | 28.18 | -0.52 | -1.81% | 500 |
| Mar 3, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 28.15 | 28.70 | 28.15 | 28.70 | -0.05 | -0.17% | 238 |
| Feb 25, 2025 | 28.28 | 28.75 | 28.28 | 28.75 | 0.00 | 0.00% | 301 |
| Feb 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | -0.25 | -0.86% | 106 |
| Feb 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 28.37 | 29.00 | 28.01 | 29.00 | 0.00 | 0.00% | 1,214 |
| Feb 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68 | -2.29% | 922 |
| Feb 11, 2025 | 29.00 | 29.68 | 29.00 | 29.68 | 0.00 | 0.00% | 800 |
| Feb 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 29.20 | 29.84 | 29.01 | 29.68 | -0.17 | -0.57% | 900 |
| Feb 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 0.85 | 2.93% | 700 |
| Feb 3, 2025 | 29.23 | 29.23 | 29.00 | 29.00 | 0.00 | 0.00% | 215 |
| Jan 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 300 |
| Jan 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 148 |
| Jan 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 28.00 | 29.51 | 28.00 | 29.00 | 1.90 | 7.01% | 2,603 |
| Jan 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | -0.58 | -2.10% | 200 |
| Jan 22, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 27.67 | 27.68 | 27.50 | 27.68 | 0.68 | 2.52% | 800 |
| Jan 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00% | 0 |