United Bancshares, Inc. UBOH
41.80 USD 0.00 (+0.00%)
Regular-session close
42.75 Day range 42.75
33.00 52-week range 45.00
- YTD
- -2.84%
- 1 year
- +21.87%
UBOH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | +0.39 | +0.94% | 500 |
| Nov 3, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 0.00 | 0.00% | 100 |
| Oct 29, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 41.00 | 42.00 | 41.00 | 41.41 | -1.39 | -3.25% | 1,000 |
| Oct 26, 2026 | 42.00 | 42.80 | 41.80 | 42.80 | +2.25 | +5.55% | 2,400 |
| Oct 23, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 40.50 | 40.55 | 40.50 | 40.55 | +0.28 | +0.70% | 300 |
| Oct 21, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | +0.17 | +0.42% | 1,000 |
| Oct 15, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | -0.40 | -0.99% | 100 |
| Oct 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | +0.40 | +1.00% | 102,800 |
| Oct 12, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | +0.05 | +0.12% | 200 |
| Oct 7, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | +0.01 | +0.02% | 1,000 |
| Oct 2, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 39.95 | 40.04 | 39.95 | 40.04 | -0.01 | -0.02% | 2,700 |
| Sep 29, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | +0.05 | +0.12% | 1,600 |
| Sep 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | -0.15 | -0.37% | 2,000 |
| Sep 23, 2026 | 39.81 | 40.16 | 39.81 | 40.15 | +0.35 | +0.88% | 5,000 |
| Sep 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | +0.11 | +0.28% | 200 |
| Sep 21, 2026 | 39.55 | 39.69 | 39.55 | 39.69 | -0.41 | -1.02% | 4,300 |
| Sep 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | +0.35 | +0.88% | 100 |
| Sep 17, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | -0.25 | -0.63% | 2,400 |
| Sep 16, 2026 | 39.82 | 40.00 | 39.82 | 40.00 | +0.34 | +0.86% | 900 |
| Sep 15, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | +0.16 | +0.41% | 600 |
| Sep 14, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | +0.01 | +0.03% | 900 |
| Sep 11, 2026 | 39.35 | 39.49 | 39.35 | 39.49 | +0.14 | +0.36% | 700 |
| Sep 10, 2026 | 39.39 | 39.39 | 39.31 | 39.35 | +0.05 | +0.13% | 1,100 |
| Sep 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | +0.05 | +0.13% | 200 |
| Sep 8, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | -0.16 | -0.41% | 200 |
| Sep 2, 2026 | 39.40 | 39.41 | 39.40 | 39.41 | +0.11 | +0.28% | 1,000 |
| Sep 1, 2026 | 39.25 | 39.30 | 39.25 | 39.30 | -0.06 | -0.15% | 1,000 |
| Aug 31, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 39.26 | 39.36 | 39.26 | 39.36 | +0.11 | +0.28% | 6,500 |
| Aug 27, 2026 | 39.26 | 39.26 | 39.25 | 39.25 | -0.01 | -0.03% | 1,000 |
| Aug 26, 2026 | 39.08 | 39.31 | 39.08 | 39.26 | +0.09 | +0.23% | 4,800 |
| Aug 25, 2026 | 39.05 | 39.17 | 39.05 | 39.17 | +0.16 | +0.41% | 800 |
| Aug 24, 2026 | 39.00 | 39.01 | 38.71 | 39.01 | 0.00 | 0.00% | 400 |
| Aug 21, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | +0.01 | +0.03% | 100 |
| Aug 20, 2026 | 38.70 | 39.00 | 38.70 | 39.00 | 0.00 | 0.00% | 3,800 |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 38.99 | 39.00 | 38.95 | 39.00 | +0.10 | +0.26% | 5,100 |
| Aug 17, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 0.00 | 0.00% | 400 |
| Aug 14, 2026 | 38.60 | 38.90 | 38.60 | 38.90 | +0.15 | +0.39% | 1,100 |
65 days, newest first. Daily bars as drawn on the UBOH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.