United Bancshares Inc (UBOH) Historical Stock Data
27.00 ↑0.20 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBOH is up 0.47% a day on average. There have been 24 days where United Bancshares Inc closed green and 6 days where UBOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 5.40K |
| 2024-12-19 | 27.00 | 26.80 | ↓$0.20 (-0.74%) | 26.00 | 27.00 | 4.28K |
| 2024-12-17 | 25.99 | 25.50 | ↓$0.49 (-1.89%) | 25.20 | 25.99 | 1.21K |
| 2024-12-16 | 26.00 | 25.60 | ↓$0.40 (-1.54%) | 25.50 | 26.00 | 3.01K |
| 2024-12-13 | 23.25 | 25.00 | ↑$1.75 (7.53%) | 23.25 | 25.85 | 8.53K |
| 2024-12-12 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.55 | 22.95 | 4.90K |
| 2024-12-11 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 465 |
| 2024-12-10 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 100 |
| 2024-12-09 | 22.30 | 22.40 | ↑$0.10 (0.45%) | 22.30 | 22.40 | 7.07K |
| 2024-12-06 | 22.35 | 22.30 | ↓$0.05 (-0.22%) | 22.27 | 22.35 | 14.70K |
| 2024-11-29 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 22.30 | 22.30 | 500 |
| 2024-11-26 | 21.66 | 22.49 | ↑$0.83 (3.83%) | 21.66 | 22.49 | 218 |
| 2024-11-25 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.14 | 200 |
| 2024-11-22 | 22.10 | 22.05 | ↓$0.05 (-0.23%) | 22.05 | 22.10 | 887 |
| 2024-11-21 | 21.60 | 21.74 | ↑$0.14 (0.65%) | 21.60 | 21.74 | 501 |
| 2024-11-20 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 100 |
| 2024-11-19 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 100 |
| 2024-11-18 | 21.50 | 21.34 | ↓$0.16 (-0.74%) | 21.34 | 21.50 | 553 |
| 2024-11-15 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 356 |
| 2024-11-14 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 196 |
| 2024-11-13 | 21.20 | 21.75 | ↑$0.55 (2.59%) | 21.20 | 21.75 | 2.08K |
| 2024-11-12 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.20 | 21.90 | 12.14K |
| 2024-11-11 | 21.30 | 21.64 | ↑$0.34 (1.60%) | 21.30 | 21.64 | 750 |
| 2024-11-08 | 21.00 | 21.45 | ↑$0.45 (2.14%) | 21.00 | 21.55 | 360 |
| 2024-11-06 | 20.55 | 20.59 | ↑$0.04 (0.19%) | 20.55 | 20.59 | 400 |
| 2024-11-04 | 20.60 | 20.60 | ↑$0.00 (0.00%) | 20.60 | 20.60 | 24 |
| 2024-11-01 | 20.60 | 20.60 | ↑$0.00 (0.00%) | 20.60 | 20.60 | 325 |
| 2024-10-29 | 20.50 | 20.54 | ↑$0.04 (0.20%) | 20.50 | 20.54 | 200 |
| 2024-10-28 | 20.83 | 20.90 | ↑$0.07 (0.34%) | 20.50 | 20.90 | 7.90K |
| 2024-10-25 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.00 | 21.25 | 2.20K |
Create an account or log in to view more rows.
$UBOH come on bulls we can do it
don’t let bears win
$UBOH the market is selling off
$UBOH free to hold
$UBOH watch this fly!!!!
$UBOH get ready bears and bulls
$UBOH bounce it!!
$UBOH going green
$UBOH Tendie tickets on discount today!!!
$UBOH Slapping that ask today
$UBOH already bouncing back.