University Bancorp, Inc. (UNIB)
OTCMKTS
· Delayed Price · Currency is USD
22.06
-1.94 (-8.08%)
Apr 28, 2026, 10:31 AM EST
University Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | - | -8.08% | - |
| Apr 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Apr 24, 2026 | 24.00 | 24.00 | 23.75 | 24.00 | 24.00 | 7.82% | 655 |
| Apr 22, 2026 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 1.83% | 360 |
| Apr 21, 2026 | 22.10 | 22.10 | 21.80 | 21.86 | 21.86 | 1.09% | 800 |
| Apr 17, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.76% | 100 |
| Apr 16, 2026 | 20.99 | 21.25 | 20.99 | 21.25 | 21.25 | 2.51% | 744 |
| Apr 15, 2026 | 20.90 | 20.90 | 20.00 | 20.73 | 20.73 | -0.81% | 3,629 |
| Apr 13, 2026 | 21.00 | 21.25 | 20.90 | 20.90 | 20.90 | -0.48% | 2,100 |
| Apr 2, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.10% | 3,559 |
| Apr 1, 2026 | 20.50 | 20.57 | 20.50 | 20.57 | 20.47 | 0.33% | 600 |
| Mar 31, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | - | 100 |
| Mar 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | - | 250 |
| Mar 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | -1.88% | 177 |
| Mar 23, 2026 | 20.65 | 20.89 | 20.65 | 20.89 | 20.69 | 1.91% | 475 |
| Mar 20, 2026 | 20.65 | 20.65 | 20.50 | 20.50 | 20.30 | -1.94% | 1,025 |
| Mar 16, 2026 | 20.50 | 20.91 | 20.50 | 20.91 | 20.70 | -0.21% | 2,575 |
| Mar 13, 2026 | 20.50 | 20.95 | 20.50 | 20.95 | 20.75 | -0.24% | 226 |
| Mar 11, 2026 | 20.25 | 21.00 | 20.05 | 21.00 | 20.80 | 0.48% | 353 |
| Mar 10, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.70 | -2.11% | 300 |
| Mar 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.14 | -0.47% | 250 |
| Mar 6, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.24 | -0.66% | 400 |
| Mar 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.38 | -1.40% | 150 |
| Mar 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | -0.26% | 200 |
| Mar 3, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.75 | -0.60% | 150 |
| Feb 23, 2026 | 22.80 | 22.80 | 22.09 | 22.09 | 21.88 | -3.20% | 451 |
| Feb 20, 2026 | 23.35 | 23.35 | 22.82 | 22.82 | 22.60 | -2.89% | 500 |
| Feb 18, 2026 | 23.59 | 23.59 | 23.50 | 23.50 | 23.27 | -0.39% | 600 |
| Feb 17, 2026 | 23.55 | 23.59 | 23.55 | 23.59 | 23.36 | -1.70% | 600 |
| Feb 13, 2026 | 24.12 | 24.12 | 23.92 | 24.00 | 23.77 | -0.99% | 1,655 |
| Feb 11, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | 0.79% | 250 |
| Feb 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - | 280 |
| Feb 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 2.34% | 1,100 |
| Feb 4, 2026 | 23.79 | 23.79 | 23.50 | 23.50 | 23.27 | -1.22% | 400 |
| Feb 2, 2026 | 23.25 | 23.79 | 23.25 | 23.79 | 23.56 | 0.38% | 500 |
| Jan 30, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.47 | -0.42% | 100 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | - | 225 |
| Jan 22, 2026 | 24.50 | 24.50 | 23.50 | 23.80 | 23.57 | -3.29% | 1,667 |
| Jan 21, 2026 | 23.50 | 24.61 | 23.50 | 24.61 | 24.37 | 5.10% | 1,979 |
| Jan 20, 2026 | 20.25 | 23.42 | 20.25 | 23.42 | 23.19 | 12.41% | 1,263 |
| Jan 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.63 | 5.04% | 100 |
| Jan 13, 2026 | 19.52 | 19.83 | 19.52 | 19.83 | 19.64 | -0.60% | 400 |
| Jan 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.76 | - | 110 |
| Jan 2, 2026 | 19.63 | 19.95 | 19.63 | 19.95 | 19.76 | 2.84% | 400 |
| Dec 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | 1.79% | 100 |
| Dec 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.87 | 0.63% | 100 |
| Dec 16, 2025 | 18.93 | 18.94 | 18.65 | 18.94 | 18.76 | 0.62% | 500 |
| Dec 15, 2025 | 18.30 | 18.93 | 18.30 | 18.82 | 18.64 | 3.37% | 400 |
| Dec 10, 2025 | 17.68 | 18.21 | 17.68 | 18.21 | 18.03 | -0.30% | 682 |
| Dec 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.09 | 0.63% | 102 |
| Dec 5, 2025 | 18.13 | 18.15 | 18.13 | 18.15 | 17.97 | 1.97% | 1,200 |
| Dec 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | 0.11% | 731 |
| Dec 3, 2025 | 17.80 | 17.80 | 17.78 | 17.78 | 17.61 | 0.64% | 400 |
| Dec 1, 2025 | 17.65 | 17.67 | 17.65 | 17.67 | 17.49 | 0.67% | 1,360 |
| Nov 28, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.28 | - | 100 |
| Nov 26, 2025 | 17.50 | 17.55 | 17.26 | 17.55 | 17.28 | 0.86% | 1,480 |
| Nov 25, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.13 | 1.16% | 705 |
| Nov 24, 2025 | 17.16 | 17.20 | 17.16 | 17.20 | 16.94 | 0.37% | 200 |
| Nov 20, 2025 | 17.65 | 17.65 | 17.11 | 17.14 | 16.87 | -0.80% | 2,650 |
| Nov 19, 2025 | 16.50 | 17.28 | 16.50 | 17.28 | 17.01 | 6.31% | 14,773 |
| Nov 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.00 | 0.31% | 1,176 |
| Nov 12, 2025 | 16.35 | 16.35 | 16.20 | 16.20 | 15.95 | -1.55% | 1,602 |
| Nov 11, 2025 | 16.50 | 16.50 | 16.46 | 16.46 | 16.20 | -0.45% | 450 |
| Nov 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.28 | -1.90% | 200 |
| Oct 31, 2025 | 16.20 | 16.85 | 16.20 | 16.85 | 16.59 | -0.41% | 212 |