5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+7.77%
6 MONTH PERFORMANCE
-6.60%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
+49.84%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $28.74 | $28.02 (-2.51%) | $28.74 | $28.02 | 500 | $83.19 M |
| 07/02/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $83.13 M |
| 07/01/2025 | $27.99 | $28.00 (0.04%) | $28.00 | $27.88 | 3.90 K | $83.13 M |
| 06/30/2025 | $27.98 | $27.98 (0%) | $27.98 | $27.98 | 0 | $83.07 M |
| 06/27/2025 | $27.52 | $27.98 (1.67%) | $27.98 | $27.52 | 500 | $83.07 M |
| 06/26/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.10 M |
| 06/25/2025 | $27.51 | $27.99 (1.74%) | $27.99 | $27.51 | 300 | $83.10 M |
| 06/24/2025 | $27.51 | $27.99 (1.74%) | $27.99 | $27.51 | 1.60 K | $83.10 M |
| 06/23/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 107 | $83.10 M |
| 06/20/2025 | $27.07 | $27.99 (3.4%) | $27.99 | $27.07 | 1.54 K | $83.10 M |
| 06/18/2025 | $27.07 | $27.50 (1.59%) | $27.50 | $27.07 | 600 | $81.65 M |
| 06/17/2025 | $27.07 | $27.52 (1.66%) | $27.97 | $27.07 | 700 | $81.71 M |
| 06/16/2025 | $27.95 | $27.87 (-0.29%) | $28.00 | $27.87 | 2.92 K | $82.74 M |
| 06/13/2025 | $27.75 | $27.75 (0%) | $27.75 | $27.75 | 215 | $82.39 M |
| 06/12/2025 | $27.72 | $27.72 (0%) | $27.72 | $27.72 | 113 | $82.30 M |
| 06/11/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 200 | $81.65 M |
| 06/10/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $81.65 M |
| 06/09/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $81.65 M |
| 06/06/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 322 | $81.65 M |
| 06/05/2025 | $27.01 | $27.55 (2%) | $27.55 | $27.00 | 13.30 K | $81.79 M |
| 06/04/2025 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 0 | $81.62 M |
| 06/03/2025 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 0 | $81.62 M |
| 06/02/2025 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 0 | $81.62 M |
| 05/30/2025 | $27.05 | $27.49 (1.63%) | $27.58 | $26.75 | 2.33 K | $81.62 M |
| 05/29/2025 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 0 | $82.00 M |
| 05/28/2025 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 0 | $82.00 M |
| 05/27/2025 | $27.10 | $27.62 (1.92%) | $27.62 | $27.10 | 636 | $82.00 M |
| 05/23/2025 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 0 | $82.00 M |
| 05/22/2025 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 0 | $82.00 M |
| 05/21/2025 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 2.00 K | $82.00 M |
| 05/20/2025 | $27.21 | $27.21 (0%) | $27.21 | $27.21 | 0 | $80.79 M |
| 05/19/2025 | $27.21 | $27.21 (0%) | $27.21 | $27.21 | 0 | $80.79 M |
| 05/16/2025 | $27.60 | $27.21 (-1.41%) | $27.61 | $26.69 | 3.42 K | $80.79 M |
| 05/15/2025 | $26.68 | $26.67 (-0.04%) | $26.74 | $26.67 | 3.74 K | $79.18 M |
| 05/14/2025 | $26.96 | $26.67 (-1.08%) | $27.01 | $26.60 | 2.64 K | $79.18 M |
| 05/13/2025 | $26.98 | $26.98 (0%) | $26.98 | $26.98 | 119 | $80.10 M |
| 05/12/2025 | $26.53 | $26.95 (1.58%) | $26.95 | $26.53 | 1.00 K | $80.01 M |
| 05/09/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $80.16 M |
| 05/08/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $80.16 M |
| 05/07/2025 | $26.20 | $27.00 (3.05%) | $27.00 | $26.20 | 946 | $80.16 M |
| 05/06/2025 | $26.00 | $26.74 (2.85%) | $26.74 | $26.00 | 1.00 K | $79.39 M |
| 05/05/2025 | $26.00 | $26.74 (2.85%) | $26.74 | $26.00 | 1.00 K | $79.39 M |
| 05/02/2025 | $26.00 | $26.80 (3.08%) | $26.80 | $25.91 | 301 | $79.57 M |
| 05/01/2025 | $25.27 | $26.80 (6.05%) | $26.80 | $25.27 | 1.84 K | $79.57 M |
| 04/30/2025 | $26.97 | $26.97 (0%) | $26.97 | $26.97 | 233 | $80.07 M |
| 04/29/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $73.48 M |
| 04/28/2025 | $25.50 | $24.75 (-2.94%) | $26.50 | $24.75 | 400 | $73.48 M |
| 04/25/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $74.25 M |
| 04/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 201 | $74.25 M |
| 04/23/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 500 | $73.51 M |
| 04/22/2025 | $24.48 | $24.50 (0.08%) | $24.50 | $24.02 | 2.50 K | $72.76 M |
| 04/21/2025 | $24.01 | $24.40 (1.62%) | $24.50 | $22.75 | 3.61 K | $72.47 M |
| 04/17/2025 | $24.29 | $24.49 (0.82%) | $24.49 | $24.00 | 1.40 K | $72.74 M |
| 04/16/2025 | $24.27 | $24.49 (0.91%) | $24.49 | $24.27 | 1.13 K | $72.74 M |
| 04/15/2025 | $24.51 | $24.99 (1.96%) | $25.00 | $24.26 | 2.84 K | $74.22 M |
| 04/14/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 200 | $75.68 M |
| 04/11/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $72.76 M |
| 04/10/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 600 | $72.79 M |
| 04/09/2025 | $24.28 | $25.50 (5.02%) | $25.50 | $23.99 | 5.63 K | $75.73 M |
| 04/08/2025 | $24.43 | $25.68 (5.12%) | $25.68 | $24.43 | 400 | $76.27 M |
| 04/07/2025 | $25.65 | $24.99 (-2.57%) | $25.65 | $23.90 | 9.10 K | $74.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
