5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+30.10%
YEAR-TO-DATE PERFORMANCE
-13.55%
1 YEAR PERFORMANCE
+45.26%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.27 | $26.80 (6.05%) | $26.80 | $25.27 | 1,837 | $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 | 2,500 | $72.76 M |
| 04/21/2025 | $24.01 | $24.40 (1.62%) | $24.50 | $22.75 | 3,611 | $72.47 M |
| 04/17/2025 | $24.29 | $24.49 (0.82%) | $24.49 | $24.00 | 1,400 | $72.74 M |
| 04/16/2025 | $24.27 | $24.49 (0.91%) | $24.49 | $24.27 | 1,130 | $72.74 M |
| 04/15/2025 | $24.51 | $24.99 (1.96%) | $25.00 | $24.26 | 2,838 | $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 | 5,634 | $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 | 9,100 | $74.22 M |
| 04/04/2025 | $26.25 | $26.00 (-0.95%) | $26.25 | $26.00 | 2,001 | $77.22 M |
| 04/03/2025 | $26.50 | $26.43 (-0.26%) | $27.27 | $26.30 | 2,633 | $78.50 M |
| 04/02/2025 | $27.17 | $27.17 (0%) | $27.17 | $27.17 | 0 | $80.69 M |
| 04/01/2025 | $27.17 | $27.17 (0%) | $27.17 | $27.17 | 0 | $80.69 M |
| 03/31/2025 | $26.53 | $27.17 (2.41%) | $27.17 | $26.25 | 10,832 | $80.69 M |
| 03/28/2025 | $26.10 | $27.00 (3.45%) | $27.00 | $26.05 | 301 | $80.19 M |
| 03/27/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $80.19 M |
| 03/26/2025 | $26.00 | $27.00 (3.85%) | $27.00 | $26.00 | 300 | $80.19 M |
| 03/25/2025 | $26.50 | $27.00 (1.89%) | $27.17 | $26.00 | 1,500 | $80.19 M |
| 03/24/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $81.67 M |
| 03/21/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $81.67 M |
| 03/20/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $81.67 M |
| 03/19/2025 | $27.50 | $27.50 (0%) | $27.50 | $26.05 | 4,500 | $81.67 M |
| 03/18/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 1,300 | $83.01 M |
| 03/17/2025 | $27.95 | $27.95 (0%) | $27.99 | $27.95 | 1,600 | $83.01 M |
| 03/14/2025 | $27.50 | $27.60 (0.36%) | $27.60 | $26.77 | 700 | $81.97 M |
| 03/13/2025 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 0 | $81.65 M |
| 03/12/2025 | $26.65 | $27.49 (3.15%) | $27.49 | $26.00 | 2,722 | $81.65 M |
| 03/11/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.13 M |
| 03/10/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.13 M |
| 03/07/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.13 M |
| 03/06/2025 | $27.50 | $27.99 (1.78%) | $27.99 | $26.74 | 1,000 | $83.13 M |
| 03/05/2025 | $27.01 | $28.00 (3.67%) | $28.00 | $26.65 | 1,100 | $83.16 M |
| 03/04/2025 | $28.23 | $28.18 (-0.18%) | $28.23 | $28.15 | 500 | $83.69 M |
| 03/03/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $85.24 M |
| 02/28/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $85.24 M |
| 02/27/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $85.24 M |
| 02/26/2025 | $28.15 | $28.70 (1.95%) | $28.70 | $28.15 | 238 | $85.24 M |
| 02/25/2025 | $28.28 | $28.75 (1.66%) | $28.75 | $28.28 | 301 | $85.39 M |
| 02/24/2025 | $28.75 | $28.75 (0%) | $28.75 | $28.75 | 0 | $85.39 M |
| 02/21/2025 | $28.75 | $28.75 (0%) | $28.75 | $28.75 | 106 | $85.39 M |
| 02/20/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.13 M |
| 02/19/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.13 M |
| 02/18/2025 | $28.37 | $29.00 (2.22%) | $29.00 | $28.01 | 1,214 | $86.13 M |
| 02/14/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.13 M |
| 02/13/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.13 M |
| 02/12/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 922 | $86.13 M |
| 02/11/2025 | $29.00 | $29.68 (2.34%) | $29.68 | $29.00 | 800 | $88.15 M |
| 02/10/2025 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 0 | $88.15 M |
| 02/07/2025 | $29.20 | $29.68 (1.64%) | $29.84 | $29.01 | 900 | $88.15 M |
| 02/06/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 0 | $88.65 M |
| 02/05/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 0 | $88.65 M |
| 02/04/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 700 | $88.65 M |
| 02/03/2025 | $29.23 | $29.00 (-0.79%) | $29.23 | $29.00 | 215 | $86.13 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.
