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 (%)
Aug 31, 2009 8.452 8.452 8.452 8.452 663 +0.52(+6.51%)
Aug 27, 2009 7.917 7.936 7.936 7.936 1,193 -0.55(-6.44%)
Aug 26, 2009 7.917 8.482 7.917 8.482 1,720 +0.57(+7.14%)
Aug 25, 2009 7.872 8.547 7.872 7.917 6,563 +0.00(+0.03%)
Aug 24, 2009 7.985 7.992 7.911 7.915 1,989 -0.03(-0.41%)
Aug 21, 2009 7.992 7.992 7.924 7.947 2,244 -0.05(-0.57%)
Aug 20, 2009 7.992 7.992 7.992 7.992 262 +0.05(+0.57%)
Aug 19, 2009 7.992 8.137 7.924 7.947 5,647 -0.20(-2.41%)
Aug 18, 2009 8.218 8.256 8.143 8.143 4,741 +0.22(+2.76%)
Aug 17, 2009 8.045 8.256 7.924 7.924 3,598 -0.12(-1.50%)
Aug 14, 2009 8.256 8.256 8.045 8.045 1,133 -0.22(-2.65%)
Aug 13, 2009 8.256 8.303 8.256 8.264 795 +0.00(+0.02%)
Aug 12, 2009 8.294 8.565 8.262 8.262 1,724 +0.01(+0.16%)
Aug 11, 2009 8.580 8.580 8.248 8.248 4,000 +0.26(+3.21%)
Aug 10, 2009 7.736 8.203 7.728 7.992 8,700 -0.38(-4.50%)
Aug 07, 2009 8.445 8.445 8.369 8.369 2,917 -0.08(-0.89%)
Aug 06, 2009 8.448 8.520 8.445 8.445 3,050 -0.11(-1.23%)
Aug 05, 2009 8.595 8.595 8.435 8.550 3,183 -0.05(-0.53%)
Aug 04, 2009 8.460 8.595 8.294 8.595 729 +0.38(+4.59%)
Aug 03, 2009 8.384 8.708 8.068 8.218 2,057 -0.56(-6.41%)
Jul 31, 2009 8.580 8.781 8.068 8.781 3,396 -0.26(-2.87%)
Jul 30, 2009 9.048 9.048 8.558 9.040 1,047 +0.37(+4.26%)
Jul 29, 2009 9.048 9.048 8.558 8.671 6,428 -0.33(-3.69%)
Jul 28, 2009 8.799 9.042 8.799 9.002 5,589 +0.41(+4.74%)
Jul 27, 2009 8.294 8.595 8.294 8.595 762 -0.08(-0.87%)
Jul 24, 2009 8.786 8.799 8.527 8.671 3,514 +0.41(+5.02%)
Jul 23, 2009 8.264 8.294 8.143 8.256 4,630 +0.04(+0.46%)
Jul 22, 2009 8.520 8.527 8.218 8.218 4,449 -0.29(-3.40%)
Jul 21, 2009 8.490 8.508 8.490 8.508 1,752 -0.16(-1.88%)
Jul 20, 2009 8.671 8.671 8.603 8.671 2,271 -0.00(-0.00%)
Jul 17, 2009 8.671 8.671 8.671 8.671 8,753 +0.38(+4.55%)
Jul 16, 2009 8.286 8.301 8.286 8.294 1,458 +0.00(+0.00%)
Jul 15, 2009 8.294 8.294 8.294 8.294 1,685 +0.38(+4.76%)
Jul 14, 2009 8.068 8.482 7.917 7.917 1,086 -0.15(-1.87%)
Jul 13, 2009 8.068 8.093 8.068 8.068 2,340 -0.04(-0.47%)
Jul 10, 2009 8.282 8.282 8.105 8.105 1,193 -0.15(-1.83%)
Jul 08, 2009 8.256 8.256 8.256 8.256 0 -0.04(-0.45%)
Jul 07, 2009 8.294 8.294 8.218 8.294 2,122 -0.00(-0.00%)
Jul 06, 2009 8.294 8.331 8.294 8.294 1,518 -0.02(-0.18%)
Jul 02, 2009 8.920 8.920 8.294 8.309 2,917 -0.25(-2.91%)
Jul 01, 2009 8.583 8.583 8.558 8.558 3,846 -0.26(-2.91%)
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%)
Apr 01, 2009 6.710 6.710 6.439 6.439 2,586 -0.35(-5.11%)
Mar 31, 2009 6.823 6.823 6.710 6.786 3,017 +0.03(+0.38%)
Mar 30, 2009 7.155 7.155 6.311 6.760 2,441 -0.03(-0.38%)
Mar 26, 2009 6.820 6.820 6.786 6.786 6,374 +0.33(+5.09%)
Mar 25, 2009 6.808 6.967 6.457 6.457 5,485 -0.03(-0.42%)
Mar 24, 2009 6.492 6.492 6.484 6.484 1,133 -0.07(-1.04%)
Mar 23, 2009 6.364 7.163 6.364 6.552 3,230 -0.05(-0.69%)
Mar 20, 2009 6.718 6.771 6.597 6.597 1,193 +0.04(+0.57%)
Mar 19, 2009 6.597 6.597 6.529 6.560 7,968 -0.04(-0.57%)
Mar 18, 2009 6.597 6.597 6.409 6.597 928 +0.38(+6.06%)
Mar 16, 2009 6.545 6.220 6.220 6.220 6,896 -0.41(-6.25%)
Mar 13, 2009 7.118 7.118 6.575 6.635 15,670 +0.53(+8.64%)
Mar 12, 2009 6.582 6.590 6.107 6.107 1,061 -0.34(-5.26%)
Mar 11, 2009 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
Mar 10, 2009 6.597 6.597 6.446 6.446 2,183 +0.37(+6.08%)
Mar 09, 2009 6.077 6.710 6.077 6.077 864 +0.03(+0.44%)
Mar 05, 2009 6.484 6.050 6.050 6.050 3,978 -0.37(-5.70%)
Mar 04, 2009 6.416 6.416 6.416 6.416 1,409 -0.41(-5.97%)
Mar 02, 2009 6.635 6.823 6.635 6.823 9,018 +0.04(+0.56%)
Feb 27, 2009 6.786 6.786 6.786 6.786 397 +0.00(+0.00%)
Feb 26, 2009 6.786 6.786 6.786 6.786 3,315 -0.33(-4.66%)
Feb 25, 2009 7.118 7.118 7.118 7.118 5,789 +0.24(+3.51%)
Feb 24, 2009 6.899 6.899 6.876 6.876 496 +0.39(+6.05%)
Feb 23, 2009 6.786 6.786 6.333 6.484 4,103 -0.79(-10.88%)
Feb 20, 2009 7.087 7.276 7.087 7.276 663 +0.71(+10.85%)
Feb 18, 2009 6.597 6.564 6.564 6.564 4,111 -0.07(-1.10%)
Feb 17, 2009 6.673 6.673 6.637 6.637 925 -0.07(-1.10%)
Feb 13, 2009 6.688 6.710 6.688 6.710 1,127 -0.36(-5.10%)
Feb 12, 2009 7.071 7.087 7.071 7.071 867 +0.40(+5.97%)
Feb 11, 2009 7.084 7.084 6.673 6.673 1,326 -0.39(-5.51%)
Feb 10, 2009 6.661 7.062 6.661 7.062 331 +0.28(+4.07%)
Feb 09, 2009 6.891 7.087 6.786 6.786 7,594 -0.05(-0.77%)
Feb 05, 2009 6.839 6.838 6.838 6.838 0 +0.00(+0.00%)
Feb 04, 2009 6.838 6.838 6.838 6.838 397 +0.20(+3.07%)
Feb 03, 2009 6.891 6.891 6.635 6.635 4,691 -0.63(-8.62%)
Jan 29, 2009 6.891 7.261 7.261 7.261 928 -0.28(-3.70%)
Jan 27, 2009 7.540 7.540 7.540 7.540 265 +0.00(+0.00%)
Jan 26, 2009 7.540 7.540 7.540 7.540 3,183 +0.02(+0.20%)
Jan 23, 2009 7.404 7.525 7.404 7.525 275 +0.06(+0.81%)
Jan 22, 2009 6.522 7.472 6.522 7.464 3,794 +0.64(+9.39%)
Jan 21, 2009 6.823 6.823 6.823 6.823 401 -0.19(-2.69%)
Jan 20, 2009 7.035 7.506 7.012 7.012 1,657 -0.08(-1.17%)
Jan 16, 2009 7.804 7.804 7.020 7.095 2,382 -0.64(-8.33%)
Jan 15, 2009 7.804 7.804 7.291 7.740 1,222 -0.10(-1.30%)
Jan 14, 2009 7.841 7.841 7.841 7.841 132 +0.13(+1.66%)
Jan 13, 2009 7.713 7.713 7.713 7.713 795 +0.17(+2.30%)
Jan 12, 2009 7.540 7.540 7.540 7.540 265 -0.30(-3.85%)
Jan 09, 2009 7.826 7.841 7.826 7.841 466 +0.31(+4.11%)
Jan 08, 2009 7.012 7.540 7.012 7.532 1,724 +0.33(+4.61%)
Jan 07, 2009 7.834 7.834 7.200 7.200 1,397 -0.65(-8.23%)
Jan 06, 2009 7.487 7.846 7.012 7.846 6,070 +0.53(+7.24%)
Jan 05, 2009 7.178 7.316 7.178 7.316 1,193 +0.30(+4.34%)
Jan 02, 2009 7.035 7.035 7.012 7.012 795 -0.01(-0.11%)
Dec 31, 2008 7.853 7.853 7.012 7.020 1,193 -0.35(-4.71%)
Dec 30, 2008 7.502 7.502 7.012 7.366 11,781 -0.25(-3.27%)
Dec 29, 2008 7.490 7.615 7.490 7.615 1,591 +0.08(+1.00%)
Dec 23, 2008 7.540 7.540 7.540 7.540 0 -0.07(-0.89%)
Dec 22, 2008 7.608 8.045 7.570 7.608 1,724 -0.31(-3.90%)
Dec 19, 2008 8.042 8.068 7.917 7.917 2,652 +0.36(+4.79%)
Dec 18, 2008 8.241 8.286 7.540 7.555 19,687 -0.01(-0.10%)
Dec 17, 2008 7.939 7.970 7.562 7.562 6,233 -0.71(-8.57%)
Dec 16, 2008 8.271 8.271 8.271 8.271 4,635 +0.26(+3.26%)
Dec 15, 2008 7.728 8.294 7.389 8.010 10,227 +0.40(+5.19%)
Dec 12, 2008 7.706 7.706 7.615 7.615 795 +0.08(+1.00%)
Dec 11, 2008 7.540 7.562 7.540 7.540 1,793 -0.15(-1.96%)
Dec 10, 2008 7.698 7.698 7.675 7.691 1,189 +0.25(+3.34%)
Dec 09, 2008 7.442 7.442 7.442 7.442 132 +0.07(+0.92%)
Dec 08, 2008 7.442 7.442 7.374 7.374 529 -0.09(-1.25%)
Dec 04, 2008 7.464 7.467 7.467 7.467 265 -0.58(-7.18%)
Dec 02, 2008 8.045 8.045 8.045 8.045 0 -0.10(-1.20%)
Dec 01, 2008 8.143 8.143 8.143 8.143 4,195 +0.75(+10.16%)
Nov 28, 2008 7.396 7.396 7.392 7.392 1,026 -0.80(-9.81%)
Nov 25, 2008 7.374 8.196 8.196 8.196 4,509 +0.65(+8.59%)
Nov 24, 2008 7.547 7.547 7.547 7.547 1,571 -0.03(-0.34%)
Nov 21, 2008 7.573 7.573 7.573 7.573 132 +0.03(+0.34%)
Nov 20, 2008 7.593 7.593 7.547 7.547 4,880 -0.32(-4.03%)
Nov 19, 2008 7.691 7.864 7.668 7.864 1,856 -0.28(-3.43%)
Nov 18, 2008 8.143 8.143 8.143 8.143 169 +0.04(+0.47%)
Nov 17, 2008 7.917 8.279 7.917 8.105 3,993 +0.00(+0.00%)
Nov 14, 2008 8.105 8.105 8.105 8.105 2,384 +0.19(+2.38%)
Nov 10, 2008 7.917 7.917 7.917 7.917 1,326 -0.33(-4.02%)
Nov 07, 2008 8.248 8.248 8.248 8.248 265 +0.52(+6.73%)
Nov 05, 2008 7.728 7.728 7.728 7.728 0 -0.02(-0.20%)
Nov 04, 2008 7.754 7.754 7.743 7.743 1,700 +0.01(+0.10%)
Nov 03, 2008 8.294 8.294 7.736 7.736 1,884 -0.26(-3.21%)
Oct 31, 2008 8.098 8.294 7.917 7.992 15,715 +0.41(+5.47%)
Oct 30, 2008 7.577 7.578 7.577 7.578 1,802 -0.07(-0.87%)
Oct 29, 2008 7.585 7.653 7.585 7.644 1,878 -0.27(-3.45%)
Oct 28, 2008 7.917 7.917 7.917 7.917 13,263 -0.05(-0.57%)
Oct 27, 2008 7.962 7.962 7.962 7.962 1,359 +0.41(+5.49%)
Oct 24, 2008 7.547 7.547 7.547 7.547 132 -0.37(-4.67%)
Oct 23, 2008 7.917 7.917 7.917 7.917 2,519 +0.34(+4.44%)
Oct 22, 2008 7.728 8.245 7.580 7.580 1,460 +0.03(+0.34%)
Oct 21, 2008 7.728 7.728 7.555 7.555 1,591 -0.17(-2.24%)
Oct 20, 2008 8.015 8.015 7.728 7.728 972 +0.04(+0.49%)
Oct 17, 2008 7.668 7.691 7.660 7.691 2,785 -0.04(-0.49%)
Oct 16, 2008 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Oct 15, 2008 7.540 7.891 7.540 7.728 1,624 +0.22(+2.87%)
Oct 14, 2008 7.917 7.917 7.487 7.513 5,610 -0.73(-8.89%)
Oct 13, 2008 8.256 8.256 8.245 8.245 948 +0.67(+8.87%)
Oct 10, 2008 7.691 7.728 7.547 7.574 2,737 -0.67(-8.15%)
Oct 09, 2008 8.245 8.245 8.245 8.245 132 -0.03(-0.31%)
Oct 07, 2008 8.271 8.271 8.271 8.271 265 +0.00(+0.00%)
Oct 06, 2008 7.675 8.271 7.675 8.271 411 +0.49(+6.35%)
Sep 29, 2008 7.728 7.777 7.777 7.777 3,050 -0.47(-5.69%)
Sep 26, 2008 7.736 8.246 7.736 8.246 1,047 +0.33(+4.16%)
Sep 25, 2008 7.891 7.917 7.728 7.917 931 +0.14(+1.84%)
Sep 24, 2008 8.294 8.294 7.773 7.773 1,396 -0.52(-6.27%)
Sep 23, 2008 8.407 8.648 8.294 8.294 8,613 +0.17(+2.04%)
Sep 22, 2008 7.773 8.271 7.773 8.128 1,778 +0.35(+4.56%)
Sep 19, 2008 8.799 8.799 7.774 7.774 1,591 -0.52(-6.27%)
Sep 18, 2008 8.663 8.663 8.286 8.294 2,781 -0.21(-2.48%)
Sep 17, 2008 7.947 8.520 7.917 8.505 6,793 +0.40(+4.93%)
Sep 16, 2008 7.985 8.256 7.985 8.105 5,529 +0.19(+2.38%)
Sep 15, 2008 8.203 8.294 7.540 7.917 7,225 -0.22(-2.69%)
Sep 12, 2008 8.267 8.267 8.135 8.135 1,102 -0.15(-1.82%)
Sep 10, 2008 8.663 8.286 8.286 8.286 1,989 -0.23(-2.74%)
Sep 09, 2008 8.663 8.663 8.188 8.520 1,236 +0.08(+0.89%)
Sep 08, 2008 8.671 8.671 7.570 8.445 2,354 +0.87(+11.55%)
Sep 05, 2008 7.570 7.570 7.570 7.570 994 +0.01(+0.15%)
Sep 04, 2008 7.841 7.841 7.558 7.558 7,427 -0.42(-5.25%)
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.