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 (%)
Apr 30, 2013 9.589 9.701 9.389 9.629 0 -0.04(-0.41%)
Apr 29, 2013 9.733 9.765 9.389 9.669 2,918 +0.16(+1.68%)
Apr 26, 2013 9.389 9.765 9.389 9.509 2,248 -0.08(-0.83%)
Apr 24, 2013 9.589 9.589 9.589 9.589 0 +0.25(+2.65%)
Apr 23, 2013 9.349 9.349 9.341 9.341 1,251 -0.02(-0.17%)
Apr 22, 2013 9.349 9.357 9.349 9.357 0 -0.23(-2.42%)
Apr 19, 2013 9.349 9.589 9.349 9.589 1,211 +0.23(+2.48%)
Apr 18, 2013 9.349 9.589 9.349 9.357 1,971 -0.19(-2.01%)
Apr 17, 2013 9.517 9.589 9.517 9.549 2,252 -0.02(-0.17%)
Apr 16, 2013 9.565 9.565 9.565 9.565 172 +0.21(+2.22%)
Apr 15, 2013 9.501 9.589 9.357 9.357 6,824 -0.16(-1.68%)
Apr 12, 2013 9.589 9.589 9.517 9.517 500 -0.07(-0.75%)
Apr 10, 2013 9.437 9.589 9.589 9.589 375 +0.06(+0.67%)
Apr 08, 2013 9.525 9.525 9.525 9.525 375 +0.02(+0.17%)
Apr 05, 2013 9.509 9.509 9.509 9.509 125 +0.00(+0.00%)
Apr 04, 2013 9.589 9.589 9.509 9.509 2,998 -0.08(-0.83%)
Apr 03, 2013 9.605 9.789 9.469 9.589 10,623 -0.18(-1.88%)
Apr 02, 2013 9.757 9.789 9.510 9.773 13,763 +0.30(+3.21%)
Apr 01, 2013 9.469 9.469 9.469 9.469 182 -0.31(-3.19%)
Mar 28, 2013 9.781 9.781 9.781 9.781 729 +0.08(+0.77%)
Mar 27, 2013 9.581 9.777 9.581 9.706 2,292 +0.16(+1.64%)
Mar 26, 2013 9.549 9.549 9.549 9.549 1,341 -0.24(-2.45%)
Mar 25, 2013 9.789 9.789 9.765 9.789 1,482 +0.28(+2.94%)
Mar 21, 2013 9.509 9.509 9.509 9.509 2,377 +0.04(+0.42%)
Mar 20, 2013 9.789 9.789 9.453 9.469 2,733 -0.32(-3.27%)
Mar 19, 2013 9.789 9.789 9.789 9.789 167 +0.20(+2.08%)
Mar 18, 2013 9.389 9.589 9.389 9.589 3,346 +0.34(+3.72%)
Mar 14, 2013 9.245 9.245 9.245 9.245 250 +0.00(+0.00%)
Mar 13, 2013 9.245 9.245 9.245 9.245 605 +0.00(+0.00%)
Mar 12, 2013 9.221 9.269 9.221 9.245 4,219 -0.34(-3.50%)
Mar 11, 2013 9.511 9.581 9.511 9.581 708 +0.08(+0.84%)
Mar 07, 2013 9.501 9.501 9.501 9.501 250 +0.07(+0.76%)
Mar 06, 2013 9.565 9.565 9.429 9.429 483 +0.22(+2.43%)
Mar 05, 2013 9.547 9.659 9.205 9.205 5,655 -0.37(-3.82%)
Mar 04, 2013 9.571 9.571 9.547 9.571 1,005 -0.18(-1.80%)
Mar 01, 2013 9.746 9.746 9.579 9.746 9,803 +0.20(+2.08%)
Feb 28, 2013 9.754 9.754 9.547 9.547 2,477 -0.24(-2.44%)
Feb 27, 2013 9.977 9.977 9.675 9.786 9,837 -0.19(-1.91%)
Feb 26, 2013 10.06 10.06 9.977 9.977 1,240 -0.05(-0.48%)
Feb 25, 2013 10.06 10.07 10.02 10.02 4,700 +0.00(+0.00%)
Feb 22, 2013 10.12 10.30 10.02 10.02 1,885 -0.02(-0.24%)
Feb 20, 2013 10.05 10.05 10.05 10.05 0 +0.02(+0.24%)
Feb 19, 2013 10.02 10.02 10.02 10.02 1,278 -0.16(-1.56%)
Feb 14, 2013 10.18 10.18 10.18 10.18 2,136 -0.02(-0.16%)
Feb 13, 2013 10.24 10.24 10.20 10.20 3,289 -0.14(-1.32%)
Feb 12, 2013 10.07 10.34 10.07 10.34 4,366 +0.19(+1.89%)
Feb 11, 2013 10.17 10.18 9.981 10.14 7,807 +0.02(+0.24%)
Feb 08, 2013 10.12 10.12 10.12 10.12 377 -0.20(-1.93%)
Feb 07, 2013 9.985 10.34 9.898 10.32 11,727 +0.37(+3.74%)
Feb 06, 2013 9.953 9.953 9.913 9.947 1,054 -0.28(-2.71%)
Feb 04, 2013 10.14 10.34 9.858 10.22 3,294 +0.45(+4.61%)
Feb 01, 2013 9.547 9.945 9.547 9.773 4,273 +0.27(+2.80%)
Jan 31, 2013 8.752 9.547 8.752 9.508 14,073 +0.76(+8.64%)
Jan 30, 2013 8.768 8.768 8.752 8.752 2,088 +0.07(+0.82%)
Jan 29, 2013 8.497 8.680 8.497 8.680 7,860 +0.16(+1.87%)
Jan 28, 2013 8.545 8.553 8.354 8.521 2,136 -0.03(-0.37%)
Jan 25, 2013 8.410 8.553 8.410 8.553 3,267 +0.20(+2.38%)
Jan 24, 2013 8.378 8.378 8.354 8.354 3,582 -0.08(-0.94%)
Jan 23, 2013 8.274 8.434 8.274 8.434 3,722 +0.16(+1.92%)
Jan 22, 2013 8.171 8.314 8.155 8.274 6,714 +0.09(+1.07%)
Jan 18, 2013 8.187 8.187 8.175 8.187 535 -0.01(-0.10%)
Jan 16, 2013 8.195 8.195 8.195 8.195 1,005 -0.01(-0.10%)
Jan 15, 2013 8.076 8.314 8.036 8.203 1,759 +0.13(+1.58%)
Jan 14, 2013 8.179 8.235 8.076 8.076 4,738 -0.16(-1.93%)
Jan 11, 2013 8.179 8.235 8.179 8.235 6,284 +0.03(+0.39%)
Jan 10, 2013 7.980 8.294 7.980 8.203 986 +0.05(+0.59%)
Jan 08, 2013 8.036 8.155 8.155 8.155 5,404 +0.02(+0.29%)
Jan 04, 2013 8.131 8.131 8.131 8.131 0 -0.24(-2.85%)
Jan 03, 2013 7.703 8.449 7.694 8.370 2,131 +0.28(+3.44%)
Jan 02, 2013 7.760 8.091 7.757 8.091 7,000 +0.33(+4.31%)
Dec 31, 2012 7.757 7.757 7.757 7.757 329 +0.04(+0.52%)
Dec 28, 2012 7.948 7.948 7.694 7.718 6,749 -0.04(-0.51%)
Dec 27, 2012 7.749 7.773 7.749 7.757 4,522 -0.02(-0.20%)
Dec 26, 2012 7.773 7.773 7.773 7.773 125 +0.06(+0.72%)
Dec 21, 2012 7.996 7.718 7.718 7.718 1,885 -0.22(-2.76%)
Dec 20, 2012 7.988 8.004 7.936 7.936 3,644 -0.10(-1.24%)
Dec 19, 2012 8.076 8.115 8.036 8.036 4,524 -0.04(-0.49%)
Dec 18, 2012 8.036 8.076 8.012 8.076 5,019 +0.12(+1.50%)
Dec 17, 2012 7.956 7.956 7.948 7.956 3,612 +0.12(+1.52%)
Dec 14, 2012 7.845 7.845 7.837 7.837 2,012 -0.02(-0.20%)
Dec 13, 2012 8.354 8.354 7.853 7.853 377 -0.02(-0.30%)
Dec 12, 2012 8.012 8.060 7.877 7.877 3,192 -0.08(-1.00%)
Dec 11, 2012 7.916 8.306 7.916 7.956 6,271 -0.20(-2.44%)
Dec 10, 2012 7.940 8.155 7.757 8.155 948 +0.21(+2.71%)
Dec 06, 2012 7.940 7.940 7.940 7.940 0 +0.02(+0.20%)
Dec 05, 2012 8.266 8.266 7.924 7.924 1,782 -0.23(-2.83%)
Dec 04, 2012 8.147 8.553 8.147 8.155 7,556 +0.38(+4.91%)
Nov 30, 2012 7.757 7.773 7.757 7.773 625 +0.10(+1.24%)
Nov 29, 2012 7.678 7.678 7.678 7.678 299 -0.48(-5.85%)
Nov 27, 2012 7.558 8.155 8.155 8.155 7,541 +0.65(+8.70%)
Nov 26, 2012 7.527 7.527 7.455 7.503 2,262 +0.00(+0.00%)
Nov 23, 2012 7.463 7.582 7.463 7.503 5,918 -0.05(-0.63%)
Nov 20, 2012 7.550 7.550 7.550 7.550 0 -0.01(-0.11%)
Nov 19, 2012 7.535 7.558 7.535 7.558 1,633 +0.02(+0.21%)
Nov 16, 2012 7.495 7.558 7.495 7.542 2,711 +0.01(+0.14%)
Nov 15, 2012 7.532 7.532 7.532 7.532 125 +0.13(+1.79%)
Nov 14, 2012 7.471 7.495 7.399 7.399 3,016 -0.10(-1.27%)
Nov 13, 2012 7.495 7.495 7.495 7.495 223 +0.25(+3.40%)
Nov 09, 2012 7.248 7.248 7.248 7.248 0 -0.31(-4.11%)
Nov 08, 2012 7.216 7.558 7.216 7.558 7,287 +0.32(+4.40%)
Nov 06, 2012 7.328 7.240 7.240 7.240 12,317 -0.06(-0.76%)
Nov 05, 2012 7.288 7.526 7.288 7.296 2,111 -0.02(-0.33%)
Nov 02, 2012 7.356 7.356 7.320 7.320 1,249 -0.01(-0.11%)
Nov 01, 2012 7.328 7.328 7.328 7.328 218 +0.01(+0.11%)
Oct 31, 2012 7.487 7.542 7.320 7.320 6,500 -0.01(-0.11%)
Oct 26, 2012 7.320 7.328 7.328 7.328 8,087 +0.17(+2.32%)
Oct 25, 2012 7.161 7.161 7.161 7.161 209 +0.00(+0.00%)
Oct 23, 2012 7.122 7.161 7.161 7.161 758 -0.02(-0.22%)
Oct 18, 2012 7.177 7.177 7.177 7.177 0 -0.02(-0.33%)
Oct 17, 2012 7.280 7.280 7.201 7.201 2,653 +0.00(+0.00%)
Oct 16, 2012 7.280 7.280 7.201 7.201 2,988 -0.09(-1.30%)
Oct 15, 2012 7.320 7.320 7.280 7.296 2,682 +0.00(+0.00%)
Oct 12, 2012 7.296 7.296 7.296 7.296 139 -0.02(-0.32%)
Oct 10, 2012 7.320 7.320 7.320 7.320 2,401 -0.02(-0.22%)
Oct 09, 2012 7.462 7.462 7.320 7.336 1,089 -0.01(-0.11%)
Oct 04, 2012 7.431 7.343 7.343 7.343 252 -0.13(-1.80%)
Oct 03, 2012 7.328 7.478 7.328 7.478 352 +0.16(+2.16%)
Oct 02, 2012 7.280 7.359 7.280 7.320 13,898 +0.04(+0.54%)
Oct 01, 2012 7.241 7.280 7.241 7.280 6,144 +0.11(+1.55%)
Sep 28, 2012 7.241 7.241 7.169 7.169 633 -0.03(-0.44%)
Sep 27, 2012 7.233 7.241 7.201 7.201 964 +0.04(+0.55%)
Sep 26, 2012 7.241 7.241 7.161 7.161 4,296 -0.08(-1.09%)
Sep 25, 2012 7.241 7.241 7.161 7.241 5,737 +0.00(+0.00%)
Sep 24, 2012 7.241 7.241 7.241 7.241 252 -0.04(-0.54%)
Sep 21, 2012 7.185 7.280 7.185 7.280 3,495 +0.20(+2.79%)
Sep 20, 2012 7.082 7.082 7.082 7.082 2,751 -0.04(-0.56%)
Sep 19, 2012 7.122 7.201 7.122 7.122 986 +0.08(+1.12%)
Sep 18, 2012 7.201 7.241 7.043 7.043 38,871 +0.13(+1.83%)
Sep 17, 2012 7.043 7.043 6.916 6.916 6,444 -0.13(-1.80%)
Sep 13, 2012 7.082 7.043 7.043 7.043 3,412 +0.00(+0.00%)
Sep 12, 2012 7.043 7.043 7.043 7.043 126 +0.08(+1.14%)
Sep 11, 2012 7.122 7.138 6.964 6.964 3,159 -0.30(-4.14%)
Sep 10, 2012 7.138 7.280 7.122 7.264 3,245 +0.14(+2.00%)
Sep 07, 2012 7.280 7.280 7.122 7.122 520 -0.16(-2.17%)
Sep 05, 2012 7.256 7.280 7.280 7.280 16,428 +0.02(+0.33%)
Aug 31, 2012 7.256 7.256 7.256 7.256 126 +0.00(+0.00%)
Aug 30, 2012 7.256 7.256 7.256 7.256 505 +0.13(+1.89%)
Aug 28, 2012 7.122 7.122 7.122 7.122 884 -0.05(-0.64%)
Aug 27, 2012 7.138 7.168 7.138 7.168 1,895 +0.03(+0.43%)
Aug 23, 2012 7.114 7.138 7.138 7.138 631 -0.03(-0.49%)
Aug 22, 2012 7.106 7.173 7.098 7.173 1,387 +0.07(+1.05%)
Aug 21, 2012 7.272 7.272 7.098 7.098 840 -0.15(-2.07%)
Aug 20, 2012 7.249 7.249 7.249 7.249 379 +0.09(+1.22%)
Aug 17, 2012 7.189 7.279 7.098 7.161 1,789 +0.05(+0.67%)
Aug 16, 2012 7.043 7.114 7.043 7.114 320 +0.03(+0.44%)
Aug 15, 2012 7.098 7.098 7.082 7.082 1,263 -0.02(-0.33%)
Aug 13, 2012 7.106 7.106 7.106 7.106 1,137 -0.17(-2.39%)
Aug 10, 2012 7.082 7.280 7.082 7.280 4,549 +0.20(+2.79%)
Aug 09, 2012 7.082 7.082 7.082 7.082 3,159 -0.04(-0.56%)
Aug 08, 2012 7.122 7.122 7.122 7.122 1,895 -0.08(-1.10%)
Aug 07, 2012 7.264 7.264 7.201 7.201 1,033 +0.12(+1.68%)
Aug 06, 2012 7.106 7.106 7.082 7.082 1,358 +0.04(+0.56%)
Aug 03, 2012 7.043 7.043 7.043 7.043 1,516 -0.04(-0.56%)
Aug 02, 2012 7.092 7.114 7.082 7.082 6,308 +0.00(+0.00%)
Aug 01, 2012 7.082 7.169 7.082 7.082 6,070 -0.15(-2.08%)
Jul 31, 2012 7.249 7.249 7.233 7.233 467 +0.11(+1.56%)
Jul 30, 2012 7.177 7.177 7.122 7.122 2,274 -0.08(-1.06%)
Jul 27, 2012 7.233 7.233 7.138 7.198 8,546 -0.11(-1.45%)
Jul 26, 2012 7.122 7.304 7.122 7.304 2,427 +0.18(+2.56%)
Jul 25, 2012 7.122 7.122 7.122 7.122 811 +0.00(+0.00%)
Jul 24, 2012 7.122 7.122 7.122 7.122 3,091 -0.01(-0.11%)
Jul 23, 2012 7.241 7.241 7.122 7.130 1,673 -0.15(-2.07%)
Jul 20, 2012 7.280 7.280 7.280 7.280 224 +0.16(+2.22%)
Jul 19, 2012 7.122 7.122 7.122 7.122 631 +0.00(+0.00%)
Jul 18, 2012 7.122 7.122 7.122 7.122 993 +0.00(+0.00%)
Jul 16, 2012 7.122 7.122 7.122 7.122 6,697 +0.02(+0.22%)
Jul 13, 2012 7.122 7.122 7.082 7.106 2,729 +0.03(+0.45%)
Jul 11, 2012 7.082 7.074 7.074 7.074 9,730 -0.05(-0.67%)
Jul 10, 2012 6.936 7.122 6.936 7.122 6,744 +0.02(+0.22%)
Jul 05, 2012 7.098 7.106 7.106 7.106 758 +0.01(+0.11%)
Jul 03, 2012 6.987 7.098 6.979 7.098 1,263 +0.25(+3.70%)
Jul 02, 2012 7.106 7.106 6.845 6.845 1,343 -0.26(-3.67%)
Jun 29, 2012 7.106 7.106 7.106 7.106 126 +0.02(+0.22%)
Jun 28, 2012 7.027 7.090 6.805 7.090 1,137 -0.01(-0.11%)
Jun 27, 2012 6.964 7.098 6.964 7.098 2,512 -0.01(-0.11%)
Jun 26, 2012 7.122 7.122 7.106 7.106 6,310 +0.00(+0.00%)
Jun 25, 2012 7.067 7.106 7.067 7.106 1,385 +0.14(+2.05%)
Jun 21, 2012 7.035 6.964 6.964 6.964 1,137 -0.12(-1.68%)
Jun 19, 2012 7.011 7.082 7.082 7.082 505 +0.11(+1.59%)
Jun 18, 2012 6.972 6.972 6.972 6.972 188 +0.01(+0.11%)
Jun 15, 2012 6.964 6.964 6.964 6.964 598 -0.15(-2.18%)
Jun 13, 2012 7.122 7.119 7.119 7.119 631 -0.08(-1.15%)
Jun 12, 2012 7.201 7.201 7.201 7.201 227 +0.14(+2.02%)
Jun 11, 2012 7.059 7.059 7.059 7.059 266 +0.09(+1.25%)
Jun 08, 2012 7.051 7.051 6.885 6.972 4,369 -0.03(-0.46%)
Jun 06, 2012 7.280 7.004 7.004 7.004 1,516 -0.28(-3.90%)
Jun 04, 2012 7.288 7.288 7.288 7.288 0 -0.02(-0.32%)
Jun 01, 2012 7.177 7.312 7.177 7.312 1,642 +0.04(+0.54%)
May 31, 2012 7.043 7.272 7.043 7.272 745 +0.23(+3.26%)
May 30, 2012 7.225 7.225 7.043 7.043 2,542 -0.08(-1.11%)
May 29, 2012 7.106 7.122 7.106 7.122 3,318 +0.10(+1.47%)
May 25, 2012 6.956 7.106 6.956 7.019 9,017 +0.14(+2.07%)
May 24, 2012 7.122 7.122 6.877 6.877 1,436 -0.25(-3.44%)
May 23, 2012 6.861 7.122 6.861 7.122 5,723 +0.26(+3.81%)
May 21, 2012 6.877 6.861 6.861 6.861 2,780 -0.08(-1.14%)
May 16, 2012 6.892 6.940 6.940 6.940 1,010 -0.18(-2.56%)
May 15, 2012 7.098 7.122 7.098 7.122 3,676 +0.06(+0.90%)
May 14, 2012 6.813 7.074 6.813 7.059 1,390 +0.25(+3.72%)
May 11, 2012 6.964 6.964 6.805 6.805 1,642 -0.25(-3.48%)
May 10, 2012 7.011 7.051 6.687 7.051 1,158 -0.07(-1.00%)
May 09, 2012 6.663 7.122 6.663 7.122 3,348 +0.44(+6.51%)
May 08, 2012 6.710 7.019 6.347 6.687 14,554 -0.07(-1.05%)
May 04, 2012 6.528 6.758 6.758 6.758 252 -0.02(-0.35%)
May 03, 2012 6.861 6.861 6.450 6.782 6,002 -0.14(-2.06%)
May 02, 2012 6.940 6.940 6.924 6.924 505 -0.02(-0.23%)
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.