UK markets open in 5 hours 23 minutes
NIKKEI 225
38,614.07 +378.00 (+0.99%) HANG SENG
18,577.55 -0.75 (-0.00%) CRUDE OIL
78.77 +0.29 (+0.37%) GOLD FUTURES
2,333.60 +2.40 (+0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,664.75 -435.71 (-0.85%)
United Bancshares, Inc. (UBOH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:13AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | 10,108 |
| 03 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 926 |
| 02 May 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 423 |
| 01 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 30 Apr 2024 | 18.65 | 18.65 | 18.45 | 18.45 | 18.45 | 1,030 |
| 29 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 600 |
| 26 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 202 |
| 25 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 23 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 239 |
| 22 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 302 |
| 19 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 301 |
| 18 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 17 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 174 |
| 16 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Apr 2024 | 18.84 | 18.84 | 18.30 | 18.30 | 18.30 | 2,205 |
| 11 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 10 Apr 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.65 | 674 |
| 09 Apr 2024 | 18.79 | 18.82 | 18.79 | 18.82 | 18.82 | 380 |
| 08 Apr 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 450 |
| 05 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 04 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 Apr 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 380 |
| 02 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 Mar 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 1,924 |
| 27 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 26 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 25 Mar 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 1,885 |
| 22 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 900 |
| 21 Mar 2024 | 19.12 | 19.12 | 19.10 | 19.12 | 19.12 | 4,070 |
| 20 Mar 2024 | 19.00 | 19.17 | 19.00 | 19.17 | 19.17 | 1,572 |
| 19 Mar 2024 | 19.15 | 19.28 | 19.00 | 19.10 | 19.10 | 11,468 |
| 18 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 152 |
| 15 Mar 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 5,987 |
| 14 Mar 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | 2,123 |
| 13 Mar 2024 | 19.10 | 19.10 | 18.90 | 19.01 | 19.01 | 11,655 |
| 12 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,619 |
| 11 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 230 |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 Mar 2024 | 19.02 | 19.02 | 19.00 | 19.00 | 19.00 | 18,162 |
| 06 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 04 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 Mar 2024 | 18.90 | 19.01 | 18.90 | 18.90 | 18.90 | 1,642 |
| 29 Feb 2024 | 18.99 | 18.99 | 18.86 | 18.86 | 18.86 | 8,600 |
| 28 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000 |
| 28 Feb 2024 | 0.22 Dividend | |||||
| 27 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 128 |
| 26 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | 115 |
| 23 Feb 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 18.84 | 331 |
| 22 Feb 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.74 | 1,203 |
| 21 Feb 2024 | 19.15 | 19.16 | 19.02 | 19.02 | 18.80 | 1,201 |
| 20 Feb 2024 | 19.03 | 19.03 | 18.88 | 18.88 | 18.66 | 2,400 |
| 16 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.83 | 1,000 |
| 15 Feb 2024 | 19.07 | 19.15 | 19.07 | 19.15 | 18.93 | 842 |
| 14 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.80 | 1,479 |
| 13 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 12 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 09 Feb 2024 | 19.00 | 19.25 | 19.00 | 19.25 | 19.03 | 400 |
| 08 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 07 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 06 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 414 |
| 05 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.64 | - |
| 02 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.64 | 301 |
| 01 Feb 2024 | 18.90 | 19.30 | 18.89 | 19.30 | 19.08 | 25,855 |
| 31 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| 30 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 789 |
| 29 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - |
| 26 Jan 2024 | 19.37 | 19.40 | 18.80 | 19.40 | 19.18 | 1,848 |
| 25 Jan 2024 | 18.88 | 19.85 | 18.75 | 19.70 | 19.47 | 2,995 |
| 24 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 23 Jan 2024 | 18.69 | 19.60 | 18.69 | 19.25 | 19.03 | 10,904 |
| 22 Jan 2024 | 18.15 | 18.60 | 18.15 | 18.50 | 18.29 | 2,171 |
| 19 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.04 | - |
| 18 Jan 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 18.04 | 472 |
| 17 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | 385 |
| 16 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.23 | - |
| 12 Jan 2024 | 18.27 | 18.44 | 18.27 | 18.44 | 18.23 | 304 |
| 11 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.23 | - |
| 10 Jan 2024 | 18.73 | 18.73 | 18.10 | 18.44 | 18.23 | 1,048 |
| 09 Jan 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 18.54 | 1,200 |
| 08 Jan 2024 | 18.75 | 18.87 | 18.75 | 18.87 | 18.65 | 1,464 |
| 05 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| 04 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| 03 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| 02 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | 4,008 |
| 29 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.04 | - |
| 28 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.04 | - |
| 27 Dec 2023 | 19.22 | 19.26 | 19.21 | 19.26 | 19.04 | 819 |
| 26 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
| 22 Dec 2023 | 19.15 | 19.22 | 19.15 | 19.22 | 19.00 | 2,953 |
| 21 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
| 20 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | 513 |
| 19 Dec 2023 | 18.40 | 19.20 | 18.40 | 19.20 | 18.98 | 318 |
| 18 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
| 15 Dec 2023 | 19.00 | 19.25 | 18.60 | 19.25 | 19.03 | 4,188 |
| 14 Dec 2023 | 17.65 | 18.75 | 17.65 | 18.75 | 18.54 | 1,923 |
| 13 Dec 2023 | 17.25 | 17.50 | 17.25 | 17.50 | 17.30 | 1,387 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.