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%)
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.