United Bancshares, Inc. (UBOH)
OTCMKTS
· Delayed Price · Currency is USD
39.25
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST
United Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.01 | -0.13% | 102 |
| Feb 11, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.06 | -1.18% | 140 |
| Feb 10, 2026 | 39.78 | 39.78 | 39.77 | 39.77 | 39.53 | -0.05% | 225 |
| Feb 6, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.55 | -0.53% | 276 |
| Feb 4, 2026 | 39.77 | 40.00 | 39.77 | 40.00 | 39.76 | - | 518 |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.76 | -2.42% | 900 |
| Jan 28, 2026 | 41.00 | 41.00 | 40.51 | 40.99 | 40.74 | -0.68% | 1,026 |
| Jan 27, 2026 | 41.52 | 41.52 | 41.27 | 41.27 | 41.02 | -2.11% | 400 |
| Jan 23, 2026 | 42.16 | 42.17 | 42.16 | 42.16 | 41.90 | 0.38% | 498 |
| Jan 20, 2026 | 42.17 | 42.35 | 42.00 | 42.00 | 41.74 | -0.40% | 2,160 |
| Jan 16, 2026 | 42.55 | 43.05 | 42.17 | 42.17 | 41.91 | -0.78% | 727 |
| Jan 14, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.24 | 1.19% | 100 |
| Jan 12, 2026 | 43.00 | 43.60 | 42.00 | 42.00 | 41.74 | -4.59% | 1,420 |
| Jan 9, 2026 | 44.75 | 44.75 | 44.01 | 44.02 | 43.75 | -1.10% | 3,067 |
| Jan 8, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.24 | 3.27% | 310 |
| Jan 5, 2026 | 44.00 | 44.00 | 41.86 | 43.10 | 42.84 | 0.19% | 11,136 |
| Dec 29, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 42.76 | -3.87% | 100 |
| Dec 26, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.48 | -0.55% | 1,001 |
| Dec 24, 2025 | 45.00 | 45.00 | 44.99 | 45.00 | 44.72 | 0.07% | 3,012 |
| Dec 23, 2025 | 43.50 | 44.97 | 43.02 | 44.97 | 44.70 | 3.36% | 1,966 |
| Dec 22, 2025 | 42.33 | 45.00 | 41.77 | 43.51 | 43.24 | 7.70% | 2,758 |
| Dec 19, 2025 | 38.50 | 41.00 | 38.25 | 40.40 | 40.15 | 4.94% | 14,664 |
| Dec 18, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.26 | 3.47% | 2,032 |
| Dec 17, 2025 | 37.45 | 38.49 | 37.21 | 37.21 | 36.98 | -0.77% | 1,023 |
| Dec 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.27 | -2.11% | 441 |
| Dec 15, 2025 | 38.80 | 38.80 | 37.10 | 38.31 | 38.08 | 0.97% | 3,123 |
| Dec 12, 2025 | 33.95 | 38.12 | 33.95 | 37.94 | 37.71 | 10.94% | 27,592 |
| Dec 11, 2025 | 33.95 | 34.20 | 33.95 | 34.20 | 33.99 | 0.91% | 9,766 |
| Dec 10, 2025 | 33.93 | 34.00 | 33.89 | 33.89 | 33.68 | -0.03% | 601 |
| Dec 9, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.69 | -0.29% | 597 |
| Dec 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | 2.22% | 187 |
| Dec 4, 2025 | 33.60 | 33.60 | 33.00 | 33.26 | 33.06 | -3.37% | 2,166 |
| Dec 2, 2025 | 33.61 | 34.42 | 33.61 | 34.42 | 34.21 | -0.06% | 796 |
| Dec 1, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.23 | 2.62% | 395 |
| Nov 21, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.13 | -0.03% | 756 |
| Nov 20, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.14 | - | 309 |
| Nov 19, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.14 | -1.26% | 112 |
| Nov 17, 2025 | 34.00 | 34.06 | 34.00 | 34.00 | 33.56 | -0.87% | 300 |
| Nov 11, 2025 | 34.41 | 34.41 | 34.16 | 34.30 | 33.86 | -0.03% | 500 |
| Nov 10, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 33.87 | 0.18% | 746 |
| Nov 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.81 | - | 112 |
| Nov 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.81 | 0.26% | 201 |
| Nov 4, 2025 | 35.07 | 35.14 | 34.16 | 34.16 | 33.72 | -2.82% | 2,128 |
| Nov 3, 2025 | 35.06 | 35.15 | 35.06 | 35.15 | 34.70 | 0.26% | 2,562 |
| Oct 31, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.61 | - | 300 |
| Oct 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.61 | 0.14% | 200 |
| Oct 22, 2025 | 35.02 | 35.99 | 35.01 | 35.01 | 34.56 | -3.02% | 758 |
| Oct 16, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.63 | - | 102 |
| Oct 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.63 | - | 200 |
| Oct 14, 2025 | 35.60 | 36.10 | 35.25 | 36.10 | 35.63 | 1.40% | 3,226 |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.14 | -0.31% | 578 |
| Oct 10, 2025 | 35.78 | 35.78 | 35.71 | 35.71 | 35.25 | -0.06% | 800 |
| Oct 9, 2025 | 36.20 | 36.20 | 35.73 | 35.73 | 35.27 | -2.11% | 659 |
| Oct 7, 2025 | 36.88 | 36.88 | 36.50 | 36.50 | 36.03 | -1.08% | 8,009 |
| Oct 6, 2025 | 35.75 | 36.90 | 35.75 | 36.90 | 36.42 | -0.24% | 1,771 |
| Oct 2, 2025 | 36.71 | 36.99 | 35.62 | 36.99 | 36.51 | - | 2,102 |
| Oct 1, 2025 | 36.71 | 36.99 | 36.71 | 36.99 | 36.51 | 0.03% | 522 |
| Sep 30, 2025 | 36.98 | 36.98 | 36.93 | 36.98 | 36.50 | 0.76% | 4,567 |
| Sep 23, 2025 | 36.01 | 36.70 | 36.01 | 36.70 | 36.23 | -0.81% | 1,305 |
| Sep 22, 2025 | 36.25 | 37.00 | 36.25 | 37.00 | 36.52 | - | 530 |
| Sep 19, 2025 | 37.10 | 37.10 | 37.00 | 37.00 | 36.52 | -0.27% | 400 |
| Sep 18, 2025 | 37.11 | 37.17 | 37.10 | 37.10 | 36.62 | 0.27% | 2,885 |
| Sep 17, 2025 | 37.32 | 37.35 | 35.61 | 37.00 | 36.52 | -0.83% | 9,573 |
| Sep 16, 2025 | 37.32 | 37.32 | 36.51 | 37.31 | 36.83 | 0.03% | 727 |
| Sep 15, 2025 | 35.97 | 37.30 | 35.50 | 37.30 | 36.82 | 6.91% | 19,891 |
| Sep 12, 2025 | 35.00 | 35.00 | 34.89 | 34.89 | 34.44 | -0.31% | 638 |
| Sep 11, 2025 | 34.85 | 35.00 | 34.85 | 35.00 | 34.55 | 0.43% | 9,900 |
| Sep 10, 2025 | 34.84 | 34.90 | 34.76 | 34.85 | 34.40 | 0.29% | 5,432 |
| Sep 8, 2025 | 34.84 | 34.95 | 33.61 | 34.75 | 34.30 | -0.26% | 1,692 |
| Sep 5, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.39 | 2.47% | 1,006 |
| Sep 4, 2025 | 33.61 | 34.00 | 33.61 | 34.00 | 33.56 | 1.49% | 1,563 |
| Sep 3, 2025 | 33.19 | 33.63 | 33.01 | 33.50 | 33.07 | 0.03% | 6,863 |
| Sep 2, 2025 | 34.20 | 34.20 | 32.85 | 33.49 | 33.06 | -2.93% | 1,977 |
| Aug 29, 2025 | 34.25 | 34.50 | 34.25 | 34.50 | 34.05 | 0.73% | 432 |
| Aug 28, 2025 | 34.00 | 34.26 | 34.00 | 34.25 | 33.58 | 0.71% | 15,100 |
| Aug 27, 2025 | 31.50 | 34.01 | 31.24 | 34.01 | 33.34 | 8.92% | 18,364 |
| Aug 26, 2025 | 31.00 | 32.25 | 31.00 | 31.23 | 30.62 | 0.57% | 1,964 |
| Aug 25, 2025 | 30.97 | 34.12 | 30.62 | 31.05 | 30.44 | 2.99% | 20,398 |
| Aug 22, 2025 | 29.40 | 30.25 | 29.40 | 30.15 | 29.56 | 2.20% | 20,855 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.92 | 0.34% | 821 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.30 | 29.40 | 28.83 | 0.22% | 1,334 |
| Aug 15, 2025 | 29.28 | 29.34 | 29.28 | 29.34 | 28.76 | -0.56% | 212 |
| Aug 13, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 28.92 | -1.34% | 4,169 |
| Aug 12, 2025 | 29.98 | 29.98 | 29.50 | 29.90 | 29.32 | - | 1,369 |