Unit Corporation (UNTC)
OTCMKTS
· Delayed Price · Currency is USD
33.23
+0.23 (0.70%)
At close: Dec 5, 2025
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.53 | 33.53 | 32.61 | 33.23 | 33.23 | 0.70% | 18,477 |
| Dec 4, 2025 | 33.50 | 33.52 | 33.00 | 33.00 | 33.00 | -0.60% | 17,063 |
| Dec 3, 2025 | 34.17 | 34.25 | 32.55 | 33.20 | 33.20 | -3.49% | 17,571 |
| Dec 2, 2025 | 34.93 | 34.99 | 34.40 | 34.40 | 34.40 | -0.29% | 12,805 |
| Dec 1, 2025 | 33.95 | 35.12 | 33.95 | 34.50 | 34.50 | 1.79% | 17,782 |
| Nov 28, 2025 | 33.86 | 33.95 | 33.81 | 33.89 | 33.89 | 0.23% | 1,912 |
| Nov 26, 2025 | 33.74 | 34.27 | 33.57 | 33.82 | 33.82 | 0.76% | 8,922 |
| Nov 25, 2025 | 33.02 | 34.17 | 32.93 | 33.56 | 33.56 | 1.64% | 18,017 |
| Nov 24, 2025 | 33.03 | 33.49 | 32.81 | 33.02 | 33.02 | -0.02% | 13,895 |
| Nov 21, 2025 | 32.78 | 33.03 | 32.60 | 33.03 | 33.02 | 0.17% | 6,164 |
| Nov 20, 2025 | 32.96 | 33.04 | 32.71 | 32.97 | 32.97 | 0.37% | 5,767 |
| Nov 19, 2025 | 33.20 | 33.25 | 32.70 | 32.85 | 32.85 | -1.14% | 9,310 |
| Nov 18, 2025 | 33.00 | 33.23 | 32.55 | 33.23 | 33.23 | 0.24% | 11,400 |
| Nov 17, 2025 | 33.10 | 33.49 | 33.02 | 33.15 | 33.15 | 0.48% | 18,109 |
| Nov 14, 2025 | 32.99 | 33.00 | 32.55 | 32.99 | 32.99 | 0.27% | 6,597 |
| Nov 13, 2025 | 32.95 | 32.99 | 32.88 | 32.90 | 32.90 | - | 6,861 |
| Nov 12, 2025 | 32.80 | 32.92 | 32.74 | 32.90 | 32.90 | 0.90% | 2,809 |
| Nov 11, 2025 | 32.65 | 32.99 | 32.56 | 32.61 | 32.61 | -0.09% | 29,320 |
| Nov 10, 2025 | 33.00 | 33.00 | 32.56 | 32.64 | 32.63 | -1.08% | 12,347 |
| Nov 7, 2025 | 32.80 | 33.45 | 32.74 | 32.99 | 32.99 | 1.20% | 23,513 |
| Nov 6, 2025 | 32.82 | 32.86 | 32.55 | 32.60 | 32.60 | 0.09% | 9,303 |
| Nov 5, 2025 | 32.60 | 32.61 | 32.40 | 32.57 | 32.57 | 0.76% | 12,377 |
| Nov 4, 2025 | 32.26 | 32.37 | 32.01 | 32.33 | 32.33 | 0.08% | 5,802 |
| Nov 3, 2025 | 32.13 | 32.45 | 32.13 | 32.30 | 32.30 | 0.53% | 6,857 |
| Oct 31, 2025 | 32.08 | 32.50 | 32.08 | 32.13 | 32.13 | 0.16% | 13,842 |
| Oct 30, 2025 | 31.89 | 32.10 | 31.75 | 32.08 | 32.08 | 0.56% | 10,028 |
| Oct 29, 2025 | 31.79 | 32.14 | 31.79 | 31.90 | 31.90 | 0.34% | 9,453 |
| Oct 28, 2025 | 31.63 | 31.91 | 31.63 | 31.79 | 31.79 | 0.68% | 13,640 |
| Oct 27, 2025 | 31.57 | 31.71 | 31.50 | 31.58 | 31.58 | 0.02% | 8,209 |
| Oct 24, 2025 | 31.75 | 31.75 | 31.42 | 31.57 | 31.57 | -0.54% | 5,460 |
| Oct 23, 2025 | 31.18 | 32.02 | 31.18 | 31.74 | 31.74 | 1.09% | 9,258 |
| Oct 22, 2025 | 31.30 | 32.00 | 31.05 | 31.40 | 31.40 | 1.95% | 11,286 |
| Oct 21, 2025 | 30.65 | 31.19 | 30.65 | 30.80 | 30.80 | -0.09% | 6,842 |
| Oct 20, 2025 | 30.40 | 30.94 | 30.40 | 30.83 | 30.83 | 1.40% | 10,865 |
| Oct 17, 2025 | 30.60 | 30.70 | 30.00 | 30.40 | 30.40 | -0.65% | 10,965 |
| Oct 16, 2025 | 30.50 | 32.00 | 30.50 | 30.60 | 30.60 | 0.62% | 19,711 |
| Oct 15, 2025 | 30.95 | 31.14 | 30.31 | 30.41 | 30.41 | -1.07% | 4,829 |
| Oct 14, 2025 | 30.61 | 31.00 | 29.80 | 30.74 | 30.74 | -0.19% | 16,751 |
| Oct 13, 2025 | 31.11 | 31.11 | 30.75 | 30.80 | 30.80 | -1.12% | 13,543 |
| Oct 10, 2025 | 31.62 | 31.99 | 31.10 | 31.15 | 31.15 | -1.33% | 19,658 |
| Oct 9, 2025 | 31.34 | 31.57 | 31.18 | 31.57 | 31.57 | 0.83% | 18,653 |
| Oct 8, 2025 | 31.44 | 31.60 | 31.21 | 31.31 | 31.31 | -0.96% | 16,326 |
| Oct 7, 2025 | 31.20 | 31.84 | 31.20 | 31.62 | 31.62 | 1.72% | 21,210 |
| Oct 6, 2025 | 31.70 | 32.64 | 31.01 | 31.08 | 31.08 | 0.26% | 30,548 |
| Oct 3, 2025 | 30.56 | 31.10 | 30.56 | 31.00 | 31.00 | 1.14% | 37,078 |
| Oct 2, 2025 | 31.78 | 32.10 | 30.21 | 30.65 | 30.65 | -1.57% | 22,232 |
| Oct 1, 2025 | 30.53 | 33.10 | 30.29 | 31.14 | 31.14 | 3.85% | 110,434 |
| Sep 30, 2025 | 30.10 | 30.35 | 29.78 | 29.99 | 29.99 | -1.49% | 10,342 |
| Sep 29, 2025 | 30.94 | 30.94 | 29.50 | 30.44 | 30.44 | -1.50% | 17,346 |
| Sep 26, 2025 | 29.83 | 30.90 | 29.70 | 30.90 | 30.90 | 3.77% | 9,937 |
| Sep 25, 2025 | 29.92 | 30.35 | 29.69 | 29.78 | 29.78 | -2.04% | 18,489 |
| Sep 24, 2025 | 30.53 | 31.00 | 30.06 | 30.40 | 30.40 | -1.94% | 17,434 |
| Sep 23, 2025 | 30.75 | 31.00 | 30.05 | 31.00 | 31.00 | 2.07% | 13,180 |
| Sep 22, 2025 | 31.67 | 31.91 | 30.30 | 30.37 | 30.37 | -4.10% | 20,301 |
| Sep 19, 2025 | 31.74 | 31.99 | 31.52 | 31.67 | 31.67 | -0.03% | 6,837 |
| Sep 18, 2025 | 31.32 | 32.00 | 30.98 | 31.68 | 31.68 | 2.52% | 10,774 |
| Sep 17, 2025 | 30.29 | 30.99 | 29.61 | 30.90 | 30.90 | 2.09% | 30,502 |
| Sep 16, 2025 | 31.30 | 32.22 | 28.98 | 30.27 | 30.27 | -6.29% | 31,308 |
| Sep 15, 2025 | 33.09 | 33.50 | 32.27 | 32.30 | 31.05 | -2.12% | 70,856 |
| Sep 12, 2025 | 32.99 | 33.15 | 32.89 | 33.00 | 31.72 | 0.40% | 31,275 |
| Sep 11, 2025 | 32.75 | 32.98 | 32.70 | 32.87 | 31.60 | 0.08% | 13,365 |
| Sep 10, 2025 | 32.99 | 33.07 | 32.54 | 32.84 | 31.57 | -0.28% | 20,508 |
| Sep 9, 2025 | 32.91 | 32.99 | 32.61 | 32.93 | 31.66 | -0.20% | 34,844 |
| Sep 8, 2025 | 32.74 | 33.33 | 32.64 | 33.00 | 31.72 | 2.17% | 39,863 |
| Sep 5, 2025 | 32.14 | 32.95 | 32.10 | 32.30 | 31.05 | 0.72% | 24,678 |
| Sep 4, 2025 | 30.83 | 32.40 | 30.83 | 32.07 | 30.83 | 4.12% | 34,570 |
| Sep 3, 2025 | 30.33 | 31.88 | 30.30 | 30.80 | 29.61 | 1.82% | 19,953 |
| Sep 2, 2025 | 29.84 | 30.25 | 29.84 | 30.25 | 29.08 | 1.58% | 10,565 |
| Aug 29, 2025 | 29.97 | 29.97 | 29.78 | 29.78 | 28.63 | 0.85% | 4,727 |
| Aug 28, 2025 | 29.74 | 30.00 | 29.53 | 29.53 | 28.39 | 0.10% | 9,450 |
| Aug 27, 2025 | 29.47 | 30.25 | 29.15 | 29.50 | 28.36 | 0.10% | 6,343 |
| Aug 26, 2025 | 29.25 | 29.53 | 28.66 | 29.47 | 28.33 | 1.62% | 9,234 |
| Aug 25, 2025 | 29.20 | 29.54 | 28.57 | 29.00 | 27.88 | -0.68% | 7,358 |
| Aug 22, 2025 | 28.88 | 29.25 | 28.88 | 29.20 | 28.07 | 1.39% | 6,401 |
| Aug 21, 2025 | 28.86 | 29.05 | 28.73 | 28.80 | 27.69 | - | 9,339 |
| Aug 20, 2025 | 28.85 | 28.85 | 28.59 | 28.80 | 27.69 | 0.35% | 12,098 |
| Aug 19, 2025 | 28.67 | 29.00 | 28.44 | 28.70 | 27.59 | -0.73% | 5,169 |
| Aug 18, 2025 | 28.74 | 29.13 | 28.67 | 28.91 | 27.79 | 0.99% | 10,194 |
| Aug 15, 2025 | 28.85 | 28.97 | 28.45 | 28.63 | 27.52 | -1.29% | 4,711 |
| Aug 14, 2025 | 28.80 | 29.14 | 28.22 | 29.00 | 27.88 | 0.03% | 8,845 |
| Aug 13, 2025 | 29.15 | 29.20 | 28.81 | 28.99 | 27.87 | -0.55% | 5,684 |
| Aug 12, 2025 | 29.35 | 29.70 | 29.10 | 29.15 | 28.02 | -1.75% | 17,568 |
| Aug 11, 2025 | 29.55 | 29.99 | 29.30 | 29.67 | 28.52 | 0.57% | 37,894 |
| Aug 8, 2025 | 29.55 | 29.57 | 29.29 | 29.50 | 28.36 | 0.85% | 12,734 |
| Aug 7, 2025 | 28.58 | 29.80 | 28.58 | 29.25 | 28.12 | 3.54% | 20,912 |
| Aug 6, 2025 | 27.98 | 28.58 | 27.98 | 28.25 | 27.16 | 0.95% | 7,700 |
| Aug 5, 2025 | 27.81 | 27.99 | 27.60 | 27.98 | 26.90 | 0.71% | 2,932 |
| Aug 4, 2025 | 28.30 | 28.50 | 27.79 | 27.79 | 26.71 | -1.64% | 3,529 |
| Aug 1, 2025 | 28.12 | 28.25 | 27.90 | 28.25 | 27.16 | 0.86% | 9,740 |
| Jul 31, 2025 | 28.01 | 28.30 | 28.01 | 28.01 | 26.93 | -0.99% | 2,464 |
| Jul 30, 2025 | 28.28 | 28.30 | 26.82 | 28.29 | 27.20 | 0.04% | 11,329 |
| Jul 29, 2025 | 27.65 | 28.28 | 27.40 | 28.28 | 27.19 | 5.52% | 10,957 |
| Jul 28, 2025 | 27.68 | 27.99 | 26.75 | 26.80 | 25.76 | -3.39% | 5,131 |
| Jul 25, 2025 | 27.62 | 27.75 | 27.44 | 27.74 | 26.67 | -0.04% | 4,163 |
| Jul 24, 2025 | 26.51 | 28.00 | 26.21 | 27.75 | 26.68 | 4.72% | 11,080 |
| Jul 23, 2025 | 26.99 | 27.21 | 25.91 | 26.50 | 25.47 | -2.65% | 22,958 |
| Jul 22, 2025 | 26.63 | 27.48 | 26.61 | 27.22 | 26.17 | 2.72% | 13,068 |
| Jul 21, 2025 | 26.08 | 26.69 | 26.00 | 26.50 | 25.47 | 2.36% | 7,587 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.78 | 25.89 | 24.89 | -0.10% | 6,884 |
| Jul 17, 2025 | 26.32 | 26.32 | 25.92 | 25.92 | 24.91 | -1.05% | 4,734 |