Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.49	35.50	34.49	35.44	35.44	3.33%	38,210
Mar 5, 2026	34.65	34.65	33.64	34.30	34.30	-1.01%	31,430
Mar 4, 2026	34.20	34.70	34.16	34.65	34.65	0.64%	12,583
Mar 3, 2026	34.26	35.48	34.00	34.43	34.43	0.06%	25,050
Mar 2, 2026	33.58	35.37	33.58	34.41	34.41	1.77%	27,115
Feb 27, 2026	33.48	34.99	33.44	33.81	33.81	1.41%	12,596
Feb 26, 2026	32.87	33.49	32.81	33.34	33.34	1.49%	18,702
Feb 25, 2026	33.07	33.09	32.85	32.85	32.85	-0.70%	5,963
Feb 24, 2026	32.88	33.10	32.75	33.08	33.08	0.67%	26,423
Feb 23, 2026	32.10	33.01	32.10	32.86	32.86	1.45%	36,571
Feb 20, 2026	32.63	32.70	32.37	32.39	32.39	-0.64%	6,376
Feb 19, 2026	32.55	32.98	32.05	32.60	32.60	-0.15%	6,609
Feb 18, 2026	32.82	33.20	32.49	32.65	32.65	0.67%	8,014
Feb 17, 2026	33.02	33.19	32.10	32.43	32.43	-2.43%	15,488
Feb 13, 2026	32.83	33.24	32.70	33.24	33.24	1.57%	6,124
Feb 12, 2026	33.25	33.25	32.73	32.73	32.73	-0.86%	9,052
Feb 11, 2026	32.95	33.20	32.80	33.01	33.01	0.21%	23,127
Feb 10, 2026	32.33	32.99	32.33	32.94	32.94	0.62%	18,526
Feb 9, 2026	32.69	32.98	32.31	32.74	32.74	0.39%	5,200
Feb 6, 2026	32.53	32.96	32.30	32.61	32.61	0.49%	9,480
Feb 5, 2026	32.23	32.67	32.23	32.45	32.45	-0.64%	5,055
Feb 4, 2026	32.40	33.00	32.40	32.66	32.66	-0.12%	9,995
Feb 3, 2026	32.90	33.17	32.43	32.70	32.70	-0.61%	14,938
Feb 2, 2026	32.88	33.24	32.69	32.90	32.90	0.06%	28,713
Jan 30, 2026	33.00	33.38	32.86	32.88	32.88	-0.29%	10,349
Jan 29, 2026	32.60	33.12	32.60	32.98	32.98	1.50%	11,362
Jan 28, 2026	32.74	32.97	32.49	32.49	32.49	-0.95%	3,800
Jan 27, 2026	32.65	33.01	32.15	32.80	32.80	1.64%	10,651
Jan 26, 2026	31.55	33.00	31.55	32.27	32.27	2.09%	30,037
Jan 23, 2026	32.25	32.35	31.45	31.61	31.61	-1.83%	6,156
Jan 22, 2026	31.40	32.27	31.40	32.20	32.20	2.23%	15,945
Jan 21, 2026	31.53	31.53	31.11	31.50	31.50	0.15%	6,885
Jan 20, 2026	30.60	31.53	30.60	31.45	31.45	-0.13%	19,031
Jan 16, 2026	31.50	31.52	31.30	31.49	31.49	0.02%	6,180
Jan 15, 2026	31.12	31.51	31.12	31.49	31.49	0.94%	6,363
Jan 14, 2026	31.43	31.50	31.13	31.19	31.19	0.59%	26,260
Jan 13, 2026	31.00	31.49	30.78	31.01	31.01	0.10%	15,533
Jan 12, 2026	30.90	31.45	30.74	30.98	30.98	0.13%	22,632
Jan 9, 2026	31.00	31.19	30.10	30.94	30.94	-0.19%	6,507
Jan 8, 2026	30.41	31.60	30.10	31.00	31.00	1.17%	12,202
Jan 7, 2026	31.39	31.95	30.55	30.64	30.64	-1.48%	24,591
Jan 6, 2026	31.02	31.85	31.02	31.10	31.10	0.26%	13,096
Jan 5, 2026	31.45	31.45	30.81	31.02	31.02	-1.68%	14,185
Jan 2, 2026	31.47	32.00	31.42	31.55	31.55	2.27%	6,064
Dec 31, 2025	31.02	31.18	30.85	30.85	30.85	-0.63%	10,501
Dec 30, 2025	30.53	31.56	30.52	31.05	31.05	0.54%	14,350
Dec 29, 2025	30.04	30.88	30.04	30.88	30.88	2.59%	24,324
Dec 26, 2025	30.36	30.46	30.03	30.10	30.10	-1.13%	17,850
Dec 24, 2025	30.46	30.46	30.35	30.44	30.44	0.46%	3,796
Dec 23, 2025	30.39	30.46	30.02	30.30	30.30	-0.15%	9,875
Dec 22, 2025	30.47	30.74	30.25	30.35	30.35	-0.16%	14,379
Dec 19, 2025	30.49	30.67	30.31	30.40	30.40	-	7,775
Dec 18, 2025	30.36	30.73	30.31	30.40	30.40	0.30%	7,034
Dec 17, 2025	31.50	31.50	29.70	30.31	30.31	-3.84%	38,164
Dec 16, 2025	32.00	32.20	31.31	31.52	31.52	-3.61%	42,553
Dec 15, 2025	32.99	33.08	32.55	32.70	31.45	-0.49%	34,146
Dec 12, 2025	32.88	33.00	32.85	32.86	31.60	-0.06%	9,973
Dec 11, 2025	33.77	33.77	32.56	32.88	31.62	-0.36%	8,481
Dec 10, 2025	32.68	34.26	32.56	33.00	31.74	0.98%	29,902
Dec 9, 2025	33.00	33.00	32.55	32.68	31.43	-0.97%	19,770
Dec 8, 2025	33.15	33.87	33.00	33.00	31.74	-0.69%	19,762
Dec 5, 2025	33.53	33.53	32.61	33.23	31.96	0.70%	18,477
Dec 4, 2025	33.50	33.52	33.00	33.00	31.74	-0.60%	17,063
Dec 3, 2025	34.17	34.25	32.55	33.20	31.93	-3.49%	17,571
Dec 2, 2025	34.93	34.99	34.40	34.40	33.09	-0.29%	12,805
Dec 1, 2025	33.95	35.12	33.95	34.50	33.18	1.79%	17,782
Nov 28, 2025	33.86	33.95	33.81	33.89	32.60	0.23%	1,912
Nov 26, 2025	33.74	34.27	33.57	33.82	32.52	0.76%	8,922
Nov 25, 2025	33.02	34.17	32.93	33.56	32.28	1.64%	18,017
Nov 24, 2025	33.03	33.49	32.81	33.02	31.76	-0.02%	13,895
Nov 21, 2025	32.78	33.03	32.60	33.03	31.76	0.17%	6,164
Nov 20, 2025	32.96	33.04	32.71	32.97	31.71	0.37%	5,767
Nov 19, 2025	33.20	33.25	32.70	32.85	31.59	-1.14%	9,310
Nov 18, 2025	33.00	33.23	32.55	33.23	31.96	0.24%	11,400
Nov 17, 2025	33.10	33.49	33.02	33.15	31.88	0.48%	18,109
Nov 14, 2025	32.99	33.00	32.55	32.99	31.73	0.27%	6,597
Nov 13, 2025	32.95	32.99	32.88	32.90	31.64	-	6,861
Nov 12, 2025	32.80	32.92	32.74	32.90	31.64	0.90%	2,809
Nov 11, 2025	32.65	32.99	32.56	32.61	31.36	-0.09%	29,320
Nov 10, 2025	33.00	33.00	32.56	32.64	31.39	-1.08%	12,347
Nov 7, 2025	32.80	33.45	32.74	32.99	31.73	1.20%	23,513
Nov 6, 2025	32.82	32.86	32.55	32.60	31.35	0.09%	9,303
Nov 5, 2025	32.60	32.61	32.40	32.57	31.32	0.76%	12,377
Nov 4, 2025	32.26	32.37	32.01	32.33	31.09	0.08%	5,802
Nov 3, 2025	32.13	32.45	32.13	32.30	31.07	0.53%	6,857
Oct 31, 2025	32.08	32.50	32.08	32.13	30.90	0.16%	13,842
Oct 30, 2025	31.89	32.10	31.75	32.08	30.85	0.56%	10,028
Oct 29, 2025	31.79	32.14	31.79	31.90	30.68	0.34%	9,453
Oct 28, 2025	31.63	31.91	31.63	31.79	30.58	0.68%	13,640
Oct 27, 2025	31.57	31.71	31.50	31.58	30.37	0.02%	8,209
Oct 24, 2025	31.75	31.75	31.42	31.57	30.36	-0.54%	5,460
Oct 23, 2025	31.18	32.02	31.18	31.74	30.53	1.09%	9,258
Oct 22, 2025	31.30	32.00	31.05	31.40	30.20	1.95%	11,286
Oct 21, 2025	30.65	31.19	30.65	30.80	29.62	-0.09%	6,842
Oct 20, 2025	30.40	30.94	30.40	30.83	29.65	1.40%	10,865
Oct 17, 2025	30.60	30.70	30.00	30.40	29.24	-0.65%	10,965
Oct 16, 2025	30.50	32.00	30.50	30.60	29.43	0.62%	19,711
Oct 15, 2025	30.95	31.14	30.31	30.41	29.25	-1.07%	4,829
Oct 14, 2025	30.61	31.00	29.80	30.74	29.56	-0.19%	16,751
Oct 13, 2025	31.11	31.11	30.75	30.80	29.62	-1.12%	13,543