5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+22.28%
3 MONTH PERFORMANCE
+39.81%
6 MONTH PERFORMANCE
+48.97%
YEAR-TO-DATE PERFORMANCE
+42.78%
1 YEAR PERFORMANCE
+43.08%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 2,000 | $81.97 M |
| 12/23/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 200 | $80.47 M |
| 12/20/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 5,900 | $80.47 M |
| 12/19/2024 | $27.00 | $26.80 (-0.74%) | $27.00 | $26.00 | 4,400 | $79.88 M |
| 12/18/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 241 | $78.98 M |
| 12/17/2024 | $25.99 | $25.50 (-1.89%) | $25.99 | $25.00 | 2,100 | $76.00 M |
| 12/16/2024 | $26.00 | $25.60 (-1.54%) | $26.00 | $25.50 | 3,903 | $76.30 M |
| 12/13/2024 | $23.24 | $25.00 (7.57%) | $25.85 | $22.60 | 13,024 | $74.51 M |
| 12/12/2024 | $22.95 | $22.95 (0%) | $22.95 | $22.55 | 5,100 | $68.40 M |
| 12/11/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 800 | $68.55 M |
| 12/10/2024 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 3,200 | $67.06 M |
| 12/09/2024 | $22.29 | $22.40 (0.49%) | $22.40 | $22.29 | 7,500 | $66.76 M |
| 12/06/2024 | $22.35 | $22.30 (-0.22%) | $22.35 | $22.27 | 14,700 | $66.47 M |
| 12/05/2024 | $22.26 | $22.40 (0.63%) | $22.40 | $22.25 | 4,401 | $66.76 M |
| 12/04/2024 | $22.21 | $22.35 (0.63%) | $22.35 | $22.21 | 1,141 | $66.62 M |
| 12/03/2024 | $22.12 | $22.12 (0%) | $22.12 | $22.12 | 300 | $65.93 M |
| 12/02/2024 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 0 | $66.47 M |
| 11/29/2024 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 501 | $66.47 M |
| 11/27/2024 | $22.49 | $22.49 (0%) | $22.49 | $22.49 | 0 | $67.03 M |
| 11/26/2024 | $21.66 | $22.49 (3.83%) | $22.49 | $21.66 | 300 | $67.03 M |
| 11/25/2024 | $22.14 | $22.14 (0%) | $22.14 | $22.14 | 205 | $65.99 M |
| 11/22/2024 | $22.10 | $22.05 (-0.23%) | $22.10 | $22.04 | 1,200 | $65.72 M |
| 11/21/2024 | $21.60 | $21.74 (0.65%) | $21.74 | $21.60 | 900 | $64.80 M |
| 11/20/2024 | $21.36 | $21.74 (1.78%) | $21.74 | $21.36 | 400 | $64.80 M |
| 11/19/2024 | $21.74 | $21.64 (-0.46%) | $21.74 | $21.64 | 200 | $64.50 M |
| 11/18/2024 | $21.50 | $21.50 (0%) | $21.56 | $21.50 | 708 | $64.08 M |
| 11/15/2024 | $21.74 | $21.74 (0%) | $21.74 | $21.74 | 400 | $64.80 M |
| 11/14/2024 | $21.75 | $21.75 (0%) | $21.75 | $21.75 | 300 | $64.83 M |
| 11/13/2024 | $21.20 | $21.75 (2.59%) | $21.75 | $21.20 | 2,100 | $64.83 M |
| 11/12/2024 | $21.75 | $21.90 (0.69%) | $21.90 | $21.00 | 36,847 | $65.27 M |
| 11/11/2024 | $21.30 | $21.64 (1.6%) | $21.64 | $21.30 | 1,000 | $64.50 M |
| 11/08/2024 | $21.00 | $21.45 (2.14%) | $21.55 | $21.00 | 600 | $63.93 M |
| 11/07/2024 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 0 | $61.40 M |
| 11/06/2024 | $20.55 | $20.60 (0.24%) | $20.60 | $20.55 | 902 | $61.40 M |
| 11/05/2024 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 0 | $61.40 M |
| 11/04/2024 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 0 | $61.40 M |
| 11/01/2024 | $20.60 | $20.60 (0%) | $20.60 | $20.55 | 1,000 | $61.40 M |
| 10/31/2024 | $20.44 | $20.44 (0%) | $20.44 | $20.44 | 0 | $60.92 M |
| 10/30/2024 | $20.44 | $20.44 (0%) | $20.44 | $20.44 | 0 | $60.92 M |
| 10/29/2024 | $20.54 | $20.44 (-0.49%) | $20.60 | $20.44 | 1,839 | $60.92 M |
| 10/28/2024 | $20.83 | $20.52 (-1.49%) | $21.00 | $20.40 | 15,300 | $61.16 M |
| 10/25/2024 | $21.25 | $21.25 (0%) | $21.25 | $20.83 | 2,800 | $63.34 M |
| 10/24/2024 | $21.25 | $21.25 (0%) | $21.25 | $21.25 | 202 | $63.34 M |
| 10/23/2024 | $21.25 | $21.25 (0%) | $21.25 | $21.25 | 200 | $63.34 M |
| 10/22/2024 | $20.99 | $21.00 (0.05%) | $21.00 | $20.99 | 300 | $62.59 M |
| 10/21/2024 | $21.90 | $21.90 (0%) | $21.90 | $21.90 | 311 | $65.27 M |
| 10/18/2024 | $20.49 | $20.50 (0.05%) | $20.50 | $20.45 | 2,704 | $61.31 M |
| 10/17/2024 | $20.37 | $19.90 (-2.31%) | $20.37 | $19.90 | 5,800 | $59.52 M |
| 10/16/2024 | $20.37 | $20.37 (0%) | $20.37 | $20.37 | 2,037 | $60.92 M |
| 10/15/2024 | $20.49 | $20.49 (0%) | $20.49 | $20.49 | 0 | $61.28 M |
| 10/14/2024 | $20.49 | $20.49 (0%) | $20.49 | $20.49 | 1,001 | $61.28 M |
| 10/11/2024 | $19.86 | $19.90 (0.2%) | $19.90 | $19.86 | 1,205 | $59.52 M |
| 10/10/2024 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 200 | $59.52 M |
| 10/09/2024 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 3,133 | $59.52 M |
| 10/08/2024 | $19.90 | $19.77 (-0.65%) | $19.90 | $19.42 | 5,444 | $59.13 M |
| 10/07/2024 | $19.86 | $19.86 (0%) | $19.86 | $19.85 | 3,730 | $59.40 M |
| 10/04/2024 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 1,300 | $59.37 M |
| 10/03/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 0 | $59.22 M |
| 10/02/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 0 | $59.22 M |
| 10/01/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 0 | $59.22 M |
| 09/30/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 0 | $59.22 M |
| 09/27/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 248 | $59.22 M |
| 09/26/2024 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 0 | $58.83 M |