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 (%)
Sep 28, 2010 7.312 7.438 7.438 7.438 5,181 +0.32(+4.44%)
Sep 27, 2010 7.130 7.161 7.122 7.122 1,390 -0.05(-0.66%)
Sep 24, 2010 7.130 7.581 7.122 7.169 1,724 -0.06(-0.77%)
Sep 23, 2010 7.225 7.225 7.225 7.225 305 -0.01(-0.11%)
Sep 21, 2010 7.019 7.233 7.233 7.233 2,148 +0.01(+0.11%)
Sep 20, 2010 7.209 7.565 6.979 7.225 10,236 -0.09(-1.30%)
Sep 17, 2010 7.320 7.320 7.320 7.320 379 +0.00(+0.00%)
Sep 15, 2010 7.565 7.565 7.217 7.320 7,550 +0.12(+1.65%)
Sep 13, 2010 7.209 7.201 7.201 7.201 631 -0.12(-1.62%)
Sep 10, 2010 7.407 7.589 7.249 7.320 4,211 +0.07(+0.98%)
Sep 09, 2010 7.233 7.320 7.233 7.249 11,911 +0.00(+0.00%)
Sep 08, 2010 7.233 7.249 7.201 7.249 1,390 +0.02(+0.33%)
Sep 07, 2010 7.233 7.320 7.177 7.225 3,082 -0.09(-1.30%)
Sep 03, 2010 7.241 7.320 7.233 7.320 10,136 +0.00(+0.00%)
Sep 02, 2010 7.241 7.320 7.241 7.320 13,773 +0.00(+0.00%)
Sep 01, 2010 7.320 7.320 7.320 7.320 12,558 +0.00(+0.00%)
Aug 31, 2010 7.233 7.320 7.233 7.320 856 +0.04(+0.54%)
Aug 30, 2010 7.249 7.280 7.233 7.280 3,012 -0.01(-0.11%)
Aug 27, 2010 7.249 7.288 7.233 7.288 1,582 +0.13(+1.88%)
Aug 26, 2010 7.115 7.154 7.083 7.154 4,836 +0.14(+2.00%)
Aug 25, 2010 7.029 7.122 7.013 7.013 2,363 -0.03(-0.44%)
Aug 24, 2010 7.115 7.122 7.045 7.045 6,997 -0.06(-0.88%)
Aug 23, 2010 7.107 7.107 7.107 7.107 513 +0.09(+1.33%)
Aug 18, 2010 7.013 7.013 7.013 7.013 256 -0.04(-0.55%)
Aug 17, 2010 7.115 7.115 7.037 7.052 3,333 +0.02(+0.22%)
Aug 16, 2010 7.045 7.045 7.037 7.037 7,660 -0.01(-0.11%)
Aug 13, 2010 7.045 7.045 7.045 7.045 3,491 +0.00(+0.00%)
Aug 12, 2010 7.045 7.045 7.045 7.045 3,120 +0.01(+0.11%)
Aug 11, 2010 7.037 7.037 7.037 7.037 327 -0.01(-0.11%)
Aug 10, 2010 7.045 7.045 7.045 7.045 296 +0.00(+0.00%)
Aug 09, 2010 7.119 7.119 7.037 7.045 2,109 +0.00(+0.00%)
Aug 06, 2010 7.045 7.045 7.045 7.045 1,068 +0.03(+0.44%)
Aug 05, 2010 7.021 7.029 7.013 7.013 1,156 +0.00(+0.00%)
Aug 04, 2010 7.134 7.134 7.006 7.013 3,323 +0.01(+0.11%)
Aug 03, 2010 7.037 7.037 7.006 7.006 2,717 -0.02(-0.22%)
Aug 02, 2010 7.076 7.076 7.021 7.021 688 -0.13(-1.85%)
Jul 30, 2010 7.154 7.154 7.154 7.154 411 -0.05(-0.65%)
Jul 29, 2010 7.013 7.356 7.013 7.200 899 +0.17(+2.44%)
Jul 28, 2010 7.052 7.052 7.013 7.029 1,772 -0.02(-0.22%)
Jul 27, 2010 7.395 7.395 7.045 7.045 6,474 +0.02(+0.22%)
Jul 26, 2010 7.006 7.029 7.006 7.029 276 -0.19(-2.59%)
Jul 23, 2010 7.037 7.255 7.006 7.216 1,542 +0.17(+2.43%)
Jul 22, 2010 7.045 7.045 7.006 7.045 3,940 -0.08(-1.09%)
Jul 19, 2010 7.138 7.122 7.122 7.122 3,340 +0.03(+0.44%)
Jul 15, 2010 7.091 7.091 7.091 7.091 642 -0.02(-0.22%)
Jul 14, 2010 7.473 7.473 7.013 7.107 7,764 -0.29(-3.89%)
Jul 13, 2010 7.473 7.473 7.395 7.395 3,914 +0.04(+0.53%)
Jul 12, 2010 7.364 7.395 7.356 7.356 1,716 -0.09(-1.15%)
Jul 08, 2010 7.473 7.442 7.442 7.442 3,211 +0.02(+0.21%)
Jul 06, 2010 7.870 7.426 7.426 7.426 8,093 -0.37(-4.70%)
Jul 02, 2010 7.613 7.792 7.496 7.792 1,670 +0.12(+1.62%)
Jun 30, 2010 7.823 7.667 7.667 7.667 642 -0.16(-1.99%)
Jun 29, 2010 7.932 7.932 7.823 7.823 953 +0.04(+0.50%)
Jun 25, 2010 7.784 7.784 7.706 7.784 6,474 +0.08(+1.01%)
Jun 24, 2010 7.496 7.706 7.496 7.706 1,420 +0.21(+2.80%)
Jun 23, 2010 7.496 7.496 7.496 7.496 258 +0.02(+0.31%)
Jun 22, 2010 7.769 7.784 7.473 7.473 2,266 -0.31(-4.00%)
Jun 21, 2010 7.784 7.784 7.784 7.784 128 +0.31(+4.17%)
Jun 18, 2010 7.784 7.800 7.473 7.473 2,674 -0.31(-4.00%)
Jun 17, 2010 7.496 7.901 7.473 7.784 8,205 +0.05(+0.60%)
Jun 15, 2010 7.706 7.737 7.737 7.737 1,027 +0.03(+0.40%)
Jun 14, 2010 7.753 7.753 7.449 7.706 714 +0.26(+3.45%)
Jun 11, 2010 7.757 7.757 7.449 7.449 597 -0.33(-4.20%)
Jun 10, 2010 7.628 7.776 7.628 7.776 1,176 +0.38(+5.16%)
Jun 09, 2010 7.480 7.667 7.356 7.395 3,735 -0.10(-1.35%)
Jun 08, 2010 7.496 7.496 7.496 7.496 128 +0.02(+0.21%)
Jun 07, 2010 7.480 7.480 7.480 7.480 385 +0.00(+0.00%)
Jun 04, 2010 7.480 7.480 7.480 7.480 256 -0.05(-0.72%)
Jun 02, 2010 7.496 7.535 7.535 7.535 1,413 -0.13(-1.73%)
Jun 01, 2010 7.496 7.667 7.496 7.667 6,640 +0.08(+1.03%)
May 28, 2010 7.582 7.589 7.582 7.589 3,430 +0.09(+1.14%)
May 27, 2010 7.504 7.504 7.504 7.504 841 -0.06(-0.82%)
May 26, 2010 7.698 7.753 7.504 7.566 2,718 +0.09(+1.25%)
May 25, 2010 7.358 7.473 7.358 7.473 782 +0.11(+1.56%)
May 24, 2010 7.365 7.365 7.358 7.358 499 +0.00(+0.00%)
May 21, 2010 7.358 7.358 7.358 7.358 302 +0.00(+0.00%)
May 20, 2010 7.471 7.511 7.358 7.358 2,087 +0.00(+0.00%)
May 19, 2010 7.473 7.473 7.358 7.358 1,961 -0.11(-1.54%)
May 18, 2010 7.496 7.496 7.473 7.473 433 -0.19(-2.50%)
May 17, 2010 7.473 7.664 7.473 7.664 900 +0.19(+2.56%)
May 14, 2010 7.473 7.473 7.434 7.473 1,125 -0.08(-1.02%)
May 13, 2010 7.549 7.549 7.473 7.549 1,957 +0.08(+1.03%)
May 12, 2010 7.473 7.588 7.473 7.473 3,354 +0.00(+0.00%)
May 11, 2010 7.434 7.473 7.381 7.473 6,412 +0.11(+1.56%)
May 10, 2010 7.358 7.534 7.358 7.358 1,369 +0.05(+0.63%)
May 07, 2010 7.611 7.634 7.312 7.312 1,696 +0.11(+1.49%)
May 06, 2010 7.212 7.212 7.204 7.205 1,957 -0.02(-0.32%)
May 05, 2010 7.327 7.365 7.166 7.227 6,144 -0.11(-1.46%)
May 04, 2010 7.411 7.411 7.335 7.335 2,348 -0.08(-1.03%)
May 03, 2010 7.580 7.657 7.411 7.411 2,411 +0.09(+1.26%)
Apr 30, 2010 7.319 7.473 7.319 7.319 782 -0.01(-0.15%)
Apr 29, 2010 7.281 7.887 7.281 7.330 12,439 +0.00(+0.04%)
Apr 28, 2010 7.664 7.664 7.319 7.327 2,449 -0.18(-2.45%)
Apr 27, 2010 7.557 7.588 7.511 7.511 487 -0.04(-0.51%)
Apr 26, 2010 7.549 7.549 7.549 7.549 1,153 +0.11(+1.55%)
Apr 23, 2010 7.569 7.947 7.434 7.434 1,957 -0.19(-2.51%)
Apr 22, 2010 7.795 7.948 7.588 7.626 12,688 -0.15(-1.97%)
Apr 21, 2010 7.719 7.795 7.719 7.779 699 -0.25(-3.06%)
Apr 20, 2010 8.017 8.025 7.994 8.025 391 +0.09(+1.16%)
Apr 19, 2010 7.628 7.933 7.628 7.933 1,855 +0.02(+0.29%)
Apr 16, 2010 8.014 8.014 7.910 7.910 391 -0.02(-0.19%)
Apr 15, 2010 7.672 8.040 7.588 7.925 2,109 +0.02(+0.19%)
Apr 14, 2010 7.741 7.963 7.741 7.910 1,783 +0.13(+1.67%)
Apr 13, 2010 7.611 7.994 7.611 7.779 1,826 +0.17(+2.22%)
Apr 12, 2010 8.048 8.048 7.611 7.611 913 +0.05(+0.61%)
Apr 09, 2010 7.565 7.565 7.565 7.565 1,304 -0.14(-1.79%)
Apr 08, 2010 7.718 7.779 7.703 7.703 5,538 -0.04(-0.50%)
Apr 07, 2010 7.779 7.779 7.741 7.741 1,774 -0.01(-0.10%)
Apr 06, 2010 8.086 8.086 7.749 7.749 2,459 -0.15(-1.94%)
Apr 05, 2010 7.864 7.902 7.864 7.902 1,086 -0.05(-0.58%)
Apr 01, 2010 7.971 7.948 7.948 7.948 2,609 -0.18(-2.17%)
Mar 31, 2010 7.733 8.124 7.726 8.124 8,526 +0.30(+3.82%)
Mar 30, 2010 7.948 7.948 7.741 7.825 391 -0.22(-2.76%)
Mar 29, 2010 7.933 8.048 7.741 8.048 1,449 +0.33(+4.27%)
Mar 24, 2010 7.718 7.718 7.718 7.718 0 +0.00(+0.00%)
Mar 23, 2010 7.664 8.017 7.664 7.718 696 +0.05(+0.68%)
Mar 22, 2010 7.664 7.665 7.664 7.665 2,164 +0.00(+0.02%)
Mar 19, 2010 7.542 7.664 7.534 7.664 5,626 +0.33(+4.49%)
Mar 18, 2010 7.358 7.358 7.335 7.335 1,095 -0.19(-2.54%)
Mar 16, 2010 7.526 7.526 7.526 7.526 0 +0.25(+3.48%)
Mar 15, 2010 7.189 7.281 7.051 7.273 5,742 +0.08(+1.06%)
Mar 12, 2010 7.189 7.197 7.181 7.197 2,255 +0.17(+2.40%)
Mar 11, 2010 7.036 7.036 7.028 7.028 1,470 -0.12(-1.61%)
Mar 10, 2010 7.166 7.166 7.135 7.143 3,912 -0.02(-0.21%)
Mar 08, 2010 7.158 7.158 7.158 7.158 0 +0.15(+2.08%)
Mar 05, 2010 7.013 7.013 7.013 7.013 3,529 +0.04(+0.55%)
Mar 04, 2010 7.189 7.189 6.975 6.975 1,073 +0.03(+0.44%)
Mar 01, 2010 6.936 6.944 6.944 6.944 4,566 -0.07(-0.98%)
Feb 26, 2010 7.013 7.021 7.013 7.013 1,717 +0.05(+0.66%)
Feb 25, 2010 7.101 7.101 6.913 6.967 1,109 -0.15(-2.10%)
Feb 24, 2010 7.128 7.181 7.051 7.116 6,994 +0.16(+2.26%)
Feb 22, 2010 6.854 6.959 6.959 6.959 1,591 +0.17(+2.56%)
Feb 19, 2010 7.069 7.069 6.786 6.786 5,744 -0.27(-3.85%)
Feb 18, 2010 7.099 7.099 7.050 7.057 543 +0.25(+3.65%)
Feb 17, 2010 6.808 6.816 6.801 6.808 7,264 -0.08(-1.10%)
Feb 16, 2010 6.839 6.884 6.839 6.884 783 +0.05(+0.66%)
Feb 12, 2010 7.110 6.839 6.839 6.839 5,039 +0.03(+0.44%)
Feb 11, 2010 7.109 7.109 6.808 6.808 2,131 -0.20(-2.90%)
Feb 10, 2010 7.012 7.012 7.012 7.012 928 +0.00(+0.00%)
Feb 09, 2010 7.012 7.012 7.012 7.012 663 +0.02(+0.22%)
Feb 08, 2010 6.989 7.102 6.989 6.997 5,254 -0.03(-0.43%)
Feb 04, 2010 7.125 7.027 7.027 7.027 1,061 +0.09(+1.30%)
Feb 02, 2010 6.808 6.937 6.937 6.937 5,968 +0.08(+1.10%)
Feb 01, 2010 6.861 6.861 6.861 6.861 1,054 +0.02(+0.33%)
Jan 29, 2010 6.986 6.986 6.801 6.839 1,488 +0.05(+0.67%)
Jan 28, 2010 6.793 6.793 6.793 6.793 663 -0.18(-2.59%)
Jan 27, 2010 6.974 6.974 6.974 6.974 205 +0.04(+0.54%)
Jan 26, 2010 6.959 6.967 6.929 6.937 2,602 +0.18(+2.68%)
Jan 25, 2010 6.823 6.861 6.756 6.756 7,626 -0.11(-1.54%)
Jan 22, 2010 6.861 6.861 6.786 6.861 5,165 -0.08(-1.09%)
Jan 21, 2010 7.012 7.012 6.937 6.937 2,513 -0.05(-0.76%)
Jan 20, 2010 6.989 6.989 6.989 6.989 206 +0.05(+0.76%)
Jan 15, 2010 6.899 6.937 6.937 6.937 2,917 +0.02(+0.33%)
Jan 14, 2010 6.861 6.914 6.861 6.914 550 -0.10(-1.40%)
Jan 13, 2010 7.004 7.012 7.004 7.012 663 -0.11(-1.59%)
Jan 12, 2010 7.020 7.125 7.020 7.125 1,591 +0.08(+1.07%)
Jan 11, 2010 7.050 7.050 7.050 7.050 132 -0.04(-0.53%)
Jan 08, 2010 7.099 7.099 6.974 7.087 2,917 +0.41(+6.21%)
Jan 07, 2010 6.869 6.869 6.643 6.673 7,589 -0.12(-1.78%)
Jan 06, 2010 6.869 6.869 6.793 6.793 7,231 -0.18(-2.59%)
Jan 05, 2010 6.839 6.974 6.839 6.974 2,118 -0.02(-0.22%)
Jan 04, 2010 6.801 6.989 6.801 6.989 3,421 +0.05(+0.71%)
Dec 31, 2009 6.635 6.940 6.940 6.940 3,448 +0.31(+4.60%)
Dec 30, 2009 6.635 6.906 6.635 6.635 10,504 -0.23(-3.30%)
Dec 29, 2009 6.869 6.869 6.861 6.861 2,291 -0.01(-0.11%)
Dec 28, 2009 6.650 6.967 6.650 6.869 1,622 -0.10(-1.41%)
Dec 24, 2009 6.786 6.967 6.786 6.967 2,294 +0.37(+5.60%)
Dec 23, 2009 7.118 7.118 6.597 6.597 1,192 +0.14(+2.10%)
Dec 22, 2009 7.133 7.133 6.462 6.462 1,038 +0.09(+1.42%)
Dec 21, 2009 6.597 7.091 6.333 6.371 6,863 -0.15(-2.31%)
Dec 18, 2009 6.673 6.808 6.409 6.522 8,831 +0.19(+2.98%)
Dec 17, 2009 6.786 6.974 6.333 6.333 6,776 -0.39(-5.83%)
Dec 16, 2009 6.748 6.748 6.725 6.725 663 -0.06(-0.89%)
Dec 15, 2009 6.793 7.004 6.733 6.786 14,940 -0.11(-1.53%)
Dec 14, 2009 6.835 6.988 6.823 6.891 795 +0.14(+2.12%)
Dec 11, 2009 6.850 6.857 6.748 6.748 3,799 -0.04(-0.56%)
Dec 10, 2009 6.854 7.160 6.786 6.786 10,577 -0.04(-0.55%)
Dec 09, 2009 6.899 7.200 6.823 6.823 8,078 -0.45(-6.22%)
Dec 08, 2009 7.461 7.493 6.839 7.276 5,136 +0.44(+6.39%)
Dec 07, 2009 6.839 7.163 6.823 6.839 3,425 +0.02(+0.22%)
Dec 04, 2009 6.861 6.861 6.823 6.823 3,612 -0.02(-0.22%)
Dec 03, 2009 6.959 6.959 6.839 6.839 2,387 -0.04(-0.55%)
Dec 02, 2009 6.876 7.389 6.876 6.876 766 +0.04(+0.55%)
Dec 01, 2009 6.839 7.276 6.816 6.839 6,403 -0.06(-0.87%)
Nov 30, 2009 6.989 6.989 6.899 6.899 1,318 -0.19(-2.66%)
Nov 27, 2009 7.087 7.087 7.080 7.087 754 +0.00(+0.00%)
Nov 25, 2009 7.080 7.087 6.884 7.087 1,855 -0.00(-0.00%)
Nov 24, 2009 6.891 7.087 6.891 7.087 397 +0.26(+3.75%)
Nov 23, 2009 7.086 7.087 6.823 6.831 3,315 -0.14(-1.95%)
Nov 20, 2009 7.102 7.163 6.854 6.967 10,931 -0.38(-5.13%)
Nov 19, 2009 7.355 7.355 7.344 7.344 397 +0.01(+0.10%)
Nov 18, 2009 7.336 7.336 7.336 7.336 265 +0.08(+1.04%)
Nov 17, 2009 7.517 7.522 7.238 7.261 988 +0.28(+4.05%)
Nov 16, 2009 7.004 7.406 6.974 6.978 1,989 +0.14(+2.11%)
Nov 13, 2009 6.899 7.374 6.816 6.834 8,900 -0.33(-4.59%)
Nov 12, 2009 7.351 7.351 7.163 7.163 2,254 -0.19(-2.56%)
Nov 11, 2009 7.427 7.540 7.351 7.351 1,061 -0.04(-0.51%)
Nov 10, 2009 7.389 7.389 7.200 7.389 4,272 +0.00(+0.00%)
Nov 09, 2009 7.434 7.434 7.389 7.389 6,042 +0.00(+0.00%)
Nov 06, 2009 7.577 7.758 7.389 7.389 9,105 -0.18(-2.39%)
Nov 05, 2009 7.795 7.795 7.570 7.570 1,984 -0.00(-0.00%)
Nov 04, 2009 8.105 8.105 7.570 7.570 698 -0.26(-3.37%)
Nov 03, 2009 7.872 7.872 7.834 7.834 663 +0.23(+3.08%)
Nov 02, 2009 7.570 7.608 7.570 7.600 583 -0.39(-4.91%)
Oct 30, 2009 7.570 7.992 7.570 7.992 8,200 +0.42(+5.58%)
Oct 29, 2009 7.570 7.570 7.570 7.570 517 -0.12(-1.57%)
Oct 28, 2009 7.691 7.691 7.691 7.691 1,026 -0.15(-1.92%)
Oct 27, 2009 7.841 7.841 7.841 7.841 618 -0.08(-0.95%)
Oct 26, 2009 7.849 7.917 7.849 7.917 1,132 +0.07(+0.86%)
Oct 23, 2009 7.849 7.872 7.849 7.849 1,315 +0.00(+0.00%)
Oct 22, 2009 7.849 7.849 7.849 7.849 1,262 -0.09(-1.14%)
Oct 21, 2009 7.939 7.939 7.939 7.939 265 -0.24(-2.95%)
Oct 20, 2009 8.181 8.181 8.181 8.181 160 +0.23(+2.94%)
Oct 19, 2009 8.543 8.543 7.939 7.947 2,343 -0.12(-1.50%)
Oct 16, 2009 8.150 8.150 8.068 8.068 2,168 -0.08(-0.93%)
Oct 15, 2009 8.196 8.218 8.143 8.143 3,852 -0.06(-0.74%)
Oct 14, 2009 8.437 8.437 8.203 8.203 3,886 -0.09(-1.09%)
Oct 13, 2009 8.294 8.294 8.294 8.294 1,176 +0.09(+1.10%)
Oct 09, 2009 8.203 8.203 8.203 8.203 0 +0.02(+0.28%)
Oct 08, 2009 8.181 8.181 8.181 8.181 1,241 -0.32(-3.81%)
Oct 07, 2009 8.512 8.512 8.181 8.505 663 -0.05(-0.53%)
Oct 06, 2009 8.460 8.550 8.294 8.550 2,641 +0.11(+1.25%)
Oct 05, 2009 8.294 8.445 8.294 8.445 779 +0.18(+2.19%)
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.