-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-1.37% -
3 MONTH PERFORMANCE
+11.05% -
6 MONTH PERFORMANCE
+14.89% -
YEAR-TO-DATE PERFORMANCE
+12.15% -
1 YEAR PERFORMANCE
+25.87%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.60 | $21.74 (0.65%) | $21.74 | $21.60 | 851 | $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 |
| 09/25/2024 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 0 | $58.83 M |
| 09/24/2024 | $19.95 | $19.67 (-1.4%) | $19.95 | $19.67 | 2,800 | $58.83 M |
| 09/23/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 0 | $61.31 M |
| 09/20/2024 | $20.30 | $20.50 (0.99%) | $20.85 | $20.30 | 16,200 | $61.31 M |
| 09/19/2024 | $22.00 | $22.00 (0%) | $22.81 | $22.00 | 1,800 | $65.80 M |
| 09/18/2024 | $21.50 | $21.50 (0%) | $21.98 | $21.50 | 700 | $64.30 M |
| 09/17/2024 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 512 | $62.81 M |
| 09/16/2024 | $20.00 | $20.15 (0.75%) | $20.15 | $20.00 | 1,525 | $60.26 M |
| 09/13/2024 | $19.99 | $19.99 (0%) | $19.99 | $19.99 | 617 | $59.79 M |
| 09/12/2024 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 0 | $58.17 M |
| 09/11/2024 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 800 | $58.17 M |
| 09/10/2024 | $19.56 | $19.56 (0%) | $19.56 | $19.56 | 0 | $58.50 M |
| 09/09/2024 | $19.56 | $19.56 (0%) | $19.56 | $19.56 | 0 | $58.50 M |
| 09/06/2024 | $19.56 | $19.56 (0%) | $19.56 | $19.56 | 0 | $58.50 M |
| 09/05/2024 | $19.56 | $19.56 (0%) | $19.56 | $19.56 | 0 | $58.50 M |
| 09/04/2024 | $19.60 | $19.56 (-0.2%) | $19.60 | $19.56 | 842 | $58.50 M |
| 09/03/2024 | $19.75 | $19.95 (1.01%) | $19.95 | $19.60 | 1,240 | $59.67 M |
| 08/30/2024 | $20.42 | $20.42 (0%) | $20.42 | $20.42 | 0 | $61.07 M |
| 08/29/2024 | $20.42 | $20.42 (0%) | $20.42 | $20.42 | 0 | $61.07 M |
| 08/28/2024 | $20.00 | $20.42 (2.1%) | $20.42 | $20.00 | 600 | $61.07 M |
| 08/27/2024 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 0 | $59.40 M |
| 08/26/2024 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 0 | $59.40 M |
| 08/23/2024 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 0 | $59.40 M |
| 08/22/2024 | $20.00 | $19.86 (-0.7%) | $20.00 | $19.86 | 1,300 | $59.40 M |
| 08/21/2024 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 0 | $58.17 M |