Unit Corporation UNTC
30.62 USD -0.01 (-0.02%)
Regular-session close
30.55 Day range 30.75
28.04 52-week range 36.32
- YTD
- -0.73%
- 1 year
- -6.92%
UNTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.60 | 30.75 | 30.55 | 30.62 | -0.01 | -0.03% | 5,902 |
| Nov 12, 2026 | 30.70 | 30.75 | 30.26 | 30.63 | -0.03 | -0.10% | 25,900 |
| Nov 11, 2026 | 30.51 | 30.75 | 30.45 | 30.66 | +0.08 | +0.26% | 6,600 |
| Nov 10, 2026 | 30.70 | 30.70 | 30.21 | 30.58 | -0.15 | -0.49% | 8,200 |
| Nov 9, 2026 | 30.10 | 30.99 | 30.04 | 30.73 | +0.54 | +1.79% | 13,000 |
| Nov 6, 2026 | 30.59 | 31.42 | 30.03 | 30.19 | -0.24 | -0.79% | 24,500 |
| Nov 5, 2026 | 30.88 | 30.88 | 30.22 | 30.43 | -0.17 | -0.56% | 33,800 |
| Nov 4, 2026 | 31.85 | 31.85 | 30.50 | 30.60 | -1.32 | -4.14% | 28,200 |
| Nov 3, 2026 | 31.80 | 31.99 | 31.77 | 31.92 | +0.12 | +0.38% | 3,800 |
| Nov 2, 2026 | 31.77 | 32.47 | 31.77 | 31.80 | -0.30 | -0.93% | 6,400 |
| Oct 30, 2026 | 32.30 | 32.30 | 31.77 | 32.10 | -0.20 | -0.62% | 4,000 |
| Oct 29, 2026 | 32.50 | 32.59 | 31.62 | 32.30 | +0.14 | +0.44% | 12,700 |
| Oct 28, 2026 | 31.60 | 32.40 | 31.60 | 32.16 | +0.54 | +1.71% | 12,900 |
| Oct 27, 2026 | 31.75 | 31.89 | 31.60 | 31.62 | -0.36 | -1.13% | 5,200 |
| Oct 26, 2026 | 32.20 | 32.25 | 31.72 | 31.98 | -0.22 | -0.68% | 15,300 |
| Oct 23, 2026 | 32.10 | 32.25 | 32.00 | 32.20 | +0.45 | +1.42% | 5,200 |
| Oct 22, 2026 | 32.25 | 32.25 | 31.73 | 31.75 | 0.00 | 0.00% | 7,000 |
| Oct 21, 2026 | 31.71 | 32.00 | 31.61 | 31.75 | -0.02 | -0.06% | 11,200 |
| Oct 20, 2026 | 31.74 | 31.95 | 31.60 | 31.77 | +0.21 | +0.67% | 5,400 |
| Oct 19, 2026 | 31.73 | 31.73 | 31.50 | 31.56 | -0.14 | -0.44% | 2,700 |
| Oct 16, 2026 | 31.33 | 31.70 | 30.91 | 31.70 | +0.30 | +0.96% | 6,700 |
| Oct 15, 2026 | 31.25 | 32.00 | 30.76 | 31.40 | +0.15 | +0.48% | 15,700 |
| Oct 14, 2026 | 31.53 | 31.53 | 31.05 | 31.25 | -0.28 | -0.89% | 8,200 |
| Oct 13, 2026 | 32.00 | 32.00 | 31.50 | 31.53 | -0.17 | -0.54% | 10,600 |
| Oct 12, 2026 | 32.00 | 32.00 | 31.55 | 31.70 | +0.09 | +0.28% | 10,100 |
| Oct 9, 2026 | 31.85 | 32.01 | 31.61 | 31.61 | -0.17 | -0.53% | 7,000 |
| Oct 8, 2026 | 32.00 | 32.20 | 31.61 | 31.78 | +0.35 | +1.11% | 10,300 |
| Oct 7, 2026 | 31.25 | 31.97 | 31.25 | 31.43 | +0.81 | +2.65% | 6,500 |
| Oct 6, 2026 | 31.00 | 32.19 | 30.46 | 30.62 | +0.14 | +0.46% | 13,300 |
| Oct 5, 2026 | 30.66 | 31.41 | 30.39 | 30.48 | -0.18 | -0.59% | 33,600 |
| Oct 2, 2026 | 30.73 | 30.78 | 30.26 | 30.66 | -0.14 | -0.45% | 4,000 |
| Oct 1, 2026 | 31.00 | 31.00 | 30.21 | 30.80 | +0.10 | +0.33% | 17,400 |
| Sep 30, 2026 | 31.00 | 31.16 | 30.69 | 30.70 | +0.23 | +0.75% | 6,000 |
| Sep 29, 2026 | 30.85 | 30.85 | 30.47 | 30.47 | -0.27 | -0.88% | 9,100 |
| Sep 28, 2026 | 30.99 | 31.00 | 30.25 | 30.74 | -0.23 | -0.74% | 19,800 |
| Sep 25, 2026 | 31.00 | 31.00 | 30.52 | 30.97 | -0.03 | -0.10% | 4,600 |
| Sep 24, 2026 | 31.11 | 31.11 | 30.75 | 31.00 | -0.20 | -0.64% | 14,200 |
| Sep 23, 2026 | 31.53 | 31.75 | 31.13 | 31.20 | -0.60 | -1.89% | 10,500 |
| Sep 22, 2026 | 31.83 | 32.49 | 31.51 | 31.80 | +0.07 | +0.22% | 8,000 |
| Sep 21, 2026 | 32.49 | 32.49 | 31.65 | 31.73 | -0.76 | -2.34% | 10,400 |
| Sep 18, 2026 | 32.10 | 32.49 | 31.61 | 32.49 | +0.39 | +1.21% | 6,200 |
| Sep 17, 2026 | 31.55 | 32.20 | 31.55 | 32.10 | +0.74 | +2.36% | 5,000 |
| Sep 16, 2026 | 32.16 | 32.16 | 31.21 | 31.36 | -0.74 | -2.31% | 13,600 |
| Sep 15, 2026 | 33.25 | 33.25 | 32.02 | 32.10 | -1.20 | -3.60% | 42,600 |
| Sep 14, 2026 | 34.50 | 34.69 | 33.25 | 33.30 | -1.70 | -4.86% | 45,300 |
| Sep 11, 2026 | 33.96 | 35.00 | 33.61 | 35.00 | +1.40 | +4.17% | 25,600 |
| Sep 10, 2026 | 33.57 | 33.98 | 33.34 | 33.60 | -0.15 | -0.44% | 17,900 |
| Sep 9, 2026 | 33.89 | 33.98 | 33.35 | 33.75 | +0.05 | +0.15% | 18,500 |
| Sep 8, 2026 | 33.47 | 34.57 | 33.41 | 33.70 | +0.35 | +1.05% | 10,500 |
| Sep 4, 2026 | 33.60 | 34.43 | 33.26 | 33.35 | -0.27 | -0.80% | 26,300 |
| Sep 3, 2026 | 32.45 | 33.95 | 32.45 | 33.62 | +0.82 | +2.50% | 48,200 |
| Sep 2, 2026 | 31.01 | 32.80 | 31.01 | 32.80 | +0.80 | +2.50% | 7,500 |
| Sep 1, 2026 | 32.35 | 32.89 | 32.00 | 32.00 | -0.60 | -1.84% | 4,100 |
| Aug 31, 2026 | 32.80 | 32.88 | 31.65 | 32.60 | +0.64 | +2.00% | 9,000 |
| Aug 28, 2026 | 33.30 | 33.60 | 31.96 | 31.96 | -0.52 | -1.60% | 9,700 |
| Aug 27, 2026 | 32.47 | 32.80 | 32.10 | 32.48 | +0.52 | +1.63% | 4,800 |
| Aug 26, 2026 | 32.03 | 32.52 | 31.91 | 31.96 | +0.02 | +0.06% | 3,800 |
| Aug 25, 2026 | 33.14 | 33.14 | 31.94 | 31.94 | -0.60 | -1.84% | 13,200 |
| Aug 24, 2026 | 33.45 | 33.45 | 32.54 | 32.54 | -0.46 | -1.39% | 8,200 |
| Aug 21, 2026 | 33.25 | 33.30 | 32.52 | 33.00 | -0.25 | -0.75% | 7,500 |
| Aug 20, 2026 | 33.45 | 33.45 | 32.96 | 33.25 | +0.18 | +0.54% | 6,300 |
| Aug 19, 2026 | 33.30 | 33.73 | 32.97 | 33.07 | +0.26 | +0.79% | 18,200 |
| Aug 18, 2026 | 33.16 | 33.34 | 32.17 | 32.81 | -0.59 | -1.77% | 10,500 |
| Aug 17, 2026 | 32.50 | 33.50 | 32.50 | 33.40 | +0.89 | +2.74% | 7,900 |
| Aug 14, 2026 | 32.53 | 33.03 | 32.11 | 32.51 | +0.35 | +1.09% | 8,300 |
65 days, newest first. Daily bars as drawn on the UNTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.