Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bancshares (NQ: UBOH )

19.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.848 8.848 8.294 8.814 3,415 +0.39(+4.60%)
Jun 29, 2009 8.505 8.520 8.218 8.426 5,713 +0.21(+2.53%)
Jun 26, 2009 8.226 8.226 8.218 8.218 1,326 +0.00(+0.00%)
Jun 25, 2009 8.218 8.218 8.218 8.218 265 -0.08(-0.91%)
Jun 24, 2009 8.286 8.294 8.286 8.294 4,834 +0.05(+0.64%)
Jun 23, 2009 8.244 8.244 8.233 8.241 2,399 +0.07(+0.89%)
Jun 19, 2009 8.166 8.169 8.169 8.169 132 -0.35(-4.12%)
Jun 18, 2009 8.543 8.543 8.520 8.520 1,927 -0.04(-0.44%)
Jun 16, 2009 8.558 8.558 8.558 8.558 0 +0.02(+0.18%)
Jun 15, 2009 8.271 8.859 8.105 8.543 12,289 +0.48(+5.99%)
Jun 12, 2009 8.550 8.588 7.995 8.060 5,615 +0.14(+1.81%)
Jun 11, 2009 8.294 8.294 7.917 7.917 1,502 -0.38(-4.55%)
Jun 10, 2009 7.917 8.294 7.879 8.294 4,395 +0.40(+5.00%)
Jun 09, 2009 7.917 7.917 7.899 7.899 663 +0.36(+4.76%)
Jun 08, 2009 7.442 7.540 7.412 7.540 1,270 -0.33(-4.18%)
Jun 05, 2009 7.464 7.868 7.464 7.868 530 +0.52(+7.04%)
Jun 04, 2009 7.540 7.653 7.351 7.351 710 +0.11(+1.51%)
Jun 03, 2009 7.577 7.577 7.242 7.242 572 +0.04(+0.58%)
Jun 02, 2009 7.623 7.743 7.200 7.200 1,697 +0.14(+1.92%)
Jun 01, 2009 7.909 7.909 7.023 7.065 2,614 +0.08(+1.08%)
May 29, 2009 7.525 7.540 6.989 6.989 10,083 -0.54(-7.11%)
May 28, 2009 7.540 7.540 7.012 7.525 5,172 -0.02(-0.20%)
May 26, 2009 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
May 22, 2009 7.532 7.540 7.344 7.540 7,310 +0.15(+2.04%)
May 21, 2009 7.396 7.540 7.389 7.389 5,305 -0.15(-2.00%)
May 20, 2009 7.540 7.540 7.524 7.540 4,509 +0.20(+2.67%)
May 19, 2009 7.540 7.540 7.344 7.344 5,623 -0.15(-2.01%)
May 18, 2009 7.344 7.532 7.344 7.495 1,957 -0.01(-0.10%)
May 15, 2009 7.513 7.532 7.464 7.502 1,720 -0.03(-0.40%)
May 14, 2009 7.351 7.532 7.351 7.532 331 +0.53(+7.54%)
May 13, 2009 6.944 7.540 6.944 7.004 6,920 -0.54(-7.10%)
May 12, 2009 7.540 7.540 7.314 7.540 1,989 +0.00(+0.00%)
May 11, 2009 7.163 7.540 7.057 7.540 5,374 +0.11(+1.52%)
May 08, 2009 7.479 7.540 7.427 7.427 3,083 -0.03(-0.40%)
May 07, 2009 7.510 7.540 7.110 7.457 14,127 +0.29(+4.11%)
May 06, 2009 7.525 7.525 7.163 7.163 2,917 +0.14(+2.04%)
May 05, 2009 7.012 7.540 7.012 7.020 2,733 -0.16(-2.18%)
May 04, 2009 7.253 7.253 7.163 7.176 4,684 -0.04(-0.55%)
May 01, 2009 7.163 7.344 7.163 7.216 4,977 +0.05(+0.74%)
Apr 30, 2009 7.087 7.163 7.087 7.163 3,107 +0.08(+1.06%)
Apr 29, 2009 7.050 7.087 7.050 7.087 928 +0.09(+1.35%)
Apr 28, 2009 6.937 7.087 6.937 6.993 85,866 +0.02(+0.27%)
Apr 27, 2009 6.786 7.110 6.748 6.974 7,461 +0.19(+2.78%)
Apr 24, 2009 6.899 6.899 6.786 6.786 397 -0.11(-1.64%)
Apr 23, 2009 6.891 6.899 6.710 6.899 563 +0.15(+2.23%)
Apr 22, 2009 6.786 6.786 6.748 6.748 3,992 -0.06(-0.93%)
Apr 21, 2009 6.967 6.967 6.786 6.811 803 -0.05(-0.73%)
Apr 20, 2009 6.786 6.974 6.786 6.861 4,664 +0.15(+2.25%)
Apr 17, 2009 7.001 7.001 6.710 6.710 2,155 -0.26(-3.78%)
Apr 16, 2009 6.869 6.974 6.861 6.974 2,122 +0.19(+2.78%)
Apr 15, 2009 6.929 6.929 6.786 6.786 1,835 -0.14(-2.07%)
Apr 14, 2009 6.997 6.997 6.929 6.929 602 -0.01(-0.11%)
Apr 13, 2009 6.786 7.110 6.778 6.937 5,504 +0.15(+2.22%)
Apr 09, 2009 7.087 7.087 6.409 6.786 7,388 -0.31(-4.36%)
Apr 08, 2009 7.095 7.095 7.095 7.095 132 -0.01(-0.11%)
Apr 07, 2009 7.110 7.110 6.793 7.102 1,458 -0.01(-0.21%)
Apr 06, 2009 7.140 7.140 6.710 7.117 1,458 +0.14(+2.05%)
Apr 03, 2009 7.148 7.148 6.974 6.974 3,046 +0.37(+5.59%)
Apr 02, 2009 6.778 6.861 6.447 6.605 1,782 +0.17(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.