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 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%)
Sep 02, 2008 8.739 7.977 7.977 7.977 2,519 -0.15(-1.86%)
Aug 29, 2008 8.294 8.294 8.075 8.128 7,030 -0.17(-2.00%)
Aug 28, 2008 8.294 8.294 8.294 8.294 4,213 +0.07(+0.82%)
Aug 27, 2008 8.222 8.226 8.222 8.226 708 -0.07(-0.82%)
Aug 26, 2008 8.248 8.294 8.248 8.294 574 +0.07(+0.82%)
Aug 25, 2008 8.105 8.256 8.105 8.226 795 -0.07(-0.82%)
Aug 21, 2008 8.678 8.294 8.294 8.294 2,387 +0.13(+1.57%)
Aug 20, 2008 8.170 8.294 8.166 8.166 5,708 +0.03(+0.37%)
Aug 19, 2008 7.547 8.286 7.547 8.135 1,120 +0.59(+7.79%)
Aug 18, 2008 7.864 7.864 7.547 7.547 2,234 -0.30(-3.84%)
Aug 15, 2008 8.347 9.040 7.736 7.849 3,169 -0.36(-4.41%)
Aug 14, 2008 8.271 9.410 7.766 8.211 11,874 -0.08(-1.00%)
Aug 13, 2008 8.294 8.294 8.294 8.294 7,294 +0.16(+1.95%)
Aug 12, 2008 8.181 8.294 8.007 8.135 7,587 +0.19(+2.37%)
Aug 11, 2008 8.241 8.264 7.781 7.947 5,075 +0.32(+4.25%)
Aug 08, 2008 7.276 8.030 7.268 7.623 3,252 +0.23(+3.06%)
Aug 07, 2008 7.396 7.396 7.396 7.396 0 +0.00(+0.00%)
Aug 06, 2008 7.404 7.404 7.216 7.396 3,862 +0.00(+0.00%)
Aug 05, 2008 7.396 7.396 7.396 7.396 397 +0.00(+0.00%)
Aug 04, 2008 7.540 7.540 7.396 7.396 649 -0.32(-4.20%)
Aug 01, 2008 7.721 7.721 7.721 7.721 0 +0.00(+0.00%)
Jul 31, 2008 7.404 7.721 7.404 7.721 530 +0.26(+3.43%)
Jul 30, 2008 8.098 8.117 7.464 7.464 2,218 -0.05(-0.70%)
Jul 29, 2008 7.517 7.849 7.238 7.517 8,116 +0.25(+3.42%)
Jul 28, 2008 7.917 7.917 7.238 7.268 17,196 -0.65(-8.19%)
Jul 25, 2008 8.098 8.098 7.917 7.917 397 +0.20(+2.64%)
Jul 24, 2008 7.872 7.872 7.713 7.713 3,050 -0.16(-2.01%)
Jul 23, 2008 7.223 8.098 7.223 7.872 1,452 +0.65(+8.98%)
Jul 22, 2008 8.045 8.060 7.223 7.223 4,868 -0.10(-1.34%)
Jul 21, 2008 7.321 7.321 7.321 7.321 397 +0.01(+0.10%)
Jul 18, 2008 8.083 8.083 7.314 7.314 2,917 +0.00(+0.00%)
Jul 17, 2008 7.389 8.293 7.314 7.314 9,179 -0.05(-0.72%)
Jul 16, 2008 9.349 9.349 7.242 7.366 11,956 -1.08(-12.83%)
Jul 15, 2008 9.425 9.425 8.451 8.451 354 -0.05(-0.55%)
Jul 14, 2008 8.497 8.497 8.497 8.497 0 +0.00(+0.00%)
Jul 11, 2008 8.497 8.497 8.497 8.497 132 -0.25(-2.84%)
Jul 10, 2008 8.746 8.746 8.739 8.746 1,636 +0.02(+0.26%)
Jul 09, 2008 9.116 9.402 8.723 8.723 3,836 -0.38(-4.14%)
Jul 08, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 07, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 04, 2008 9.100 9.100 9.100 9.100 663 +0.00(+0.00%)
Jul 03, 2008 9.100 9.100 9.100 9.100 663 +0.06(+0.67%)
Jul 02, 2008 9.229 9.704 8.460 9.040 6,417 -0.08(-0.91%)
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.