-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-3.67% -
3 MONTH PERFORMANCE
+5.30% -
6 MONTH PERFORMANCE
+4.07% -
YEAR-TO-DATE PERFORMANCE
+2.13% -
1 YEAR PERFORMANCE
+10.20%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 0 | $58.17 M |
| 08/19/2024 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 200 | $58.17 M |
| 08/16/2024 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 0 | $58.17 M |
| 08/15/2024 | $19.50 | $19.45 (-0.26%) | $19.50 | $19.45 | 402 | $58.17 M |
| 08/14/2024 | $19.49 | $19.49 (0%) | $19.49 | $19.49 | 601 | $58.29 M |
| 08/13/2024 | $19.38 | $19.40 (0.1%) | $19.40 | $19.38 | 3,000 | $58.02 M |
| 08/12/2024 | $19.27 | $19.27 (0%) | $19.27 | $19.25 | 1,382 | $57.63 M |
| 08/09/2024 | $19.41 | $19.35 (-0.31%) | $19.41 | $19.25 | 4,110 | $57.87 M |
| 08/08/2024 | $19.34 | $19.34 (0%) | $19.34 | $19.34 | 0 | $57.84 M |
| 08/07/2024 | $19.45 | $19.34 (-0.57%) | $19.45 | $19.30 | 13,387 | $57.84 M |
| 08/06/2024 | $19.21 | $19.21 (0%) | $19.21 | $19.21 | 0 | $57.45 M |
| 08/05/2024 | $19.25 | $19.21 (-0.21%) | $19.25 | $19.20 | 9,584 | $57.45 M |
| 08/02/2024 | $19.35 | $19.22 (-0.67%) | $19.35 | $19.22 | 3,021 | $57.48 M |
| 08/01/2024 | $19.40 | $19.40 (0%) | $19.40 | $19.40 | 5,108 | $58.02 M |
| 07/31/2024 | $19.41 | $19.35 (-0.31%) | $19.41 | $19.35 | 651 | $57.87 M |
| 07/30/2024 | $19.50 | $19.42 (-0.42%) | $19.50 | $19.42 | 1,100 | $58.08 M |
| 07/29/2024 | $19.50 | $19.42 (-0.42%) | $19.50 | $19.42 | 1,100 | $58.08 M |
| 07/26/2024 | $19.50 | $19.42 (-0.41%) | $19.50 | $19.42 | 1,201 | $58.08 M |
| 07/25/2024 | $19.22 | $19.35 (0.68%) | $19.35 | $19.20 | 5,908 | $57.87 M |
| 07/23/2024 | $19.08 | $19.15 (0.37%) | $19.15 | $19.08 | 1,002 | $57.27 M |
| 07/22/2024 | $18.95 | $19.35 (2.11%) | $19.35 | $18.95 | 1,698 | $57.87 M |
| 07/19/2024 | $19.20 | $19.21 (0.05%) | $19.21 | $19.20 | 1,227 | $58.15 M |
| 07/18/2024 | $19.20 | $19.20 (0%) | $19.20 | $19.20 | 0 | $58.11 M |
| 07/17/2024 | $19.15 | $19.20 (0.26%) | $19.20 | $19.15 | 1,211 | $58.11 M |
| 07/16/2024 | $18.85 | $19.20 (1.86%) | $19.20 | $18.85 | 21,401 | $58.11 M |
| 07/15/2024 | $18.80 | $19.00 (1.06%) | $19.00 | $18.80 | 713 | $57.50 M |
| 07/12/2024 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 946 | $57.20 M |
| 07/11/2024 | $18.70 | $18.75 (0.27%) | $18.75 | $18.55 | 1,112 | $56.75 M |
| 07/10/2024 | $18.62 | $18.62 (0%) | $18.70 | $18.62 | 399 | $56.35 M |
| 07/09/2024 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 359 | $56.60 M |
| 07/08/2024 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 0 | $56.60 M |
| 07/05/2024 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 0 | $56.60 M |
| 07/03/2024 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 0 | |
| 07/02/2024 | $18.75 | $18.70 (-0.27%) | $18.75 | $18.70 | 614 | $56.60 M |
| 07/01/2024 | $18.72 | $18.73 (0.05%) | $18.73 | $18.72 | 355 | $56.67 M |