Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.00	33.09	32.39	32.80	32.80	1.27%	15,096
Apr 27, 2026	33.00	33.67	32.39	32.39	32.39	-0.80%	43,914
Apr 24, 2026	32.84	33.67	32.22	32.65	32.65	-0.46%	21,517
Apr 23, 2026	32.15	32.82	32.14	32.80	32.80	2.02%	16,278
Apr 22, 2026	31.93	32.89	31.93	32.15	32.15	0.72%	37,847
Apr 21, 2026	30.50	32.00	30.25	31.92	31.92	3.87%	47,657
Apr 20, 2026	31.17	31.55	29.00	30.73	30.73	-1.41%	93,930
Apr 17, 2026	32.42	32.59	30.17	31.17	31.17	-4.07%	146,700
Apr 16, 2026	32.85	33.17	32.06	32.49	32.49	-1.11%	27,210
Apr 15, 2026	33.03	33.04	32.43	32.85	32.85	0.16%	37,311
Apr 14, 2026	32.75	32.80	32.31	32.80	32.80	0.06%	12,783
Apr 13, 2026	33.04	33.04	32.61	32.78	32.78	0.09%	4,783
Apr 10, 2026	32.65	33.04	32.20	32.75	32.75	0.08%	30,752
Apr 9, 2026	32.66	33.15	32.65	32.73	32.72	-0.50%	14,282
Apr 8, 2026	33.21	33.45	32.67	32.89	32.89	-3.26%	42,203
Apr 7, 2026	34.25	34.40	33.91	34.00	34.00	-0.12%	25,744
Apr 6, 2026	33.50	34.45	33.50	34.04	34.04	1.55%	11,848
Apr 2, 2026	34.30	34.60	33.06	33.52	33.52	-2.52%	20,455
Apr 1, 2026	34.40	34.54	33.55	34.39	34.39	-0.47%	13,535
Mar 31, 2026	34.50	35.41	34.11	34.55	34.55	0.35%	34,435
Mar 30, 2026	34.25	34.54	34.11	34.43	34.43	0.88%	31,382
Mar 27, 2026	34.20	34.95	34.13	34.13	34.13	-0.12%	36,981
Mar 26, 2026	34.29	34.48	33.87	34.17	34.17	-0.23%	19,393
Mar 25, 2026	34.17	34.33	33.65	34.25	34.25	-0.09%	8,082
Mar 24, 2026	33.21	34.92	33.20	34.28	34.28	2.98%	27,370
Mar 23, 2026	34.39	34.47	32.63	33.29	33.29	-3.55%	30,673
Mar 20, 2026	34.42	34.58	34.06	34.51	34.51	0.27%	20,032
Mar 19, 2026	34.52	34.99	34.02	34.42	34.42	0.50%	13,509
Mar 18, 2026	35.06	35.24	34.00	34.25	34.25	-2.59%	38,967
Mar 17, 2026	34.43	35.70	34.25	35.16	35.16	-2.58%	15,287
Mar 16, 2026	35.50	36.32	35.50	36.09	34.84	1.67%	42,002
Mar 13, 2026	35.50	35.51	35.40	35.50	34.27	0.20%	26,873
Mar 12, 2026	35.49	35.50	35.35	35.43	34.20	0.45%	38,939
Mar 11, 2026	35.31	35.42	35.27	35.27	34.05	-0.31%	17,352
Mar 10, 2026	35.34	35.50	35.30	35.38	34.15	-0.06%	34,941
Mar 9, 2026	35.44	35.50	35.26	35.40	34.17	-0.11%	38,693
Mar 6, 2026	34.49	35.50	34.49	35.44	34.21	3.33%	38,210
Mar 5, 2026	34.65	34.65	33.64	34.30	33.11	-1.01%	31,430
Mar 4, 2026	34.20	34.70	34.16	34.65	33.45	0.64%	12,583
Mar 3, 2026	34.26	35.48	34.00	34.43	33.24	0.06%	25,050
Mar 2, 2026	33.58	35.37	33.58	34.41	33.22	1.77%	27,115
Feb 27, 2026	33.48	34.99	33.44	33.81	32.64	1.41%	12,596
Feb 26, 2026	32.87	33.49	32.81	33.34	32.19	1.49%	18,702
Feb 25, 2026	33.07	33.09	32.85	32.85	31.71	-0.70%	5,963
Feb 24, 2026	32.88	33.10	32.75	33.08	31.93	0.67%	26,423
Feb 23, 2026	32.10	33.01	32.10	32.86	31.72	1.45%	36,571
Feb 20, 2026	32.63	32.70	32.37	32.39	31.27	-0.64%	6,376
Feb 19, 2026	32.55	32.98	32.05	32.60	31.47	-0.15%	6,609
Feb 18, 2026	32.82	33.20	32.49	32.65	31.52	0.67%	8,014
Feb 17, 2026	33.02	33.19	32.10	32.43	31.31	-2.43%	15,488
Feb 13, 2026	32.83	33.24	32.70	33.24	32.09	1.57%	6,124
Feb 12, 2026	33.25	33.25	32.73	32.73	31.59	-0.86%	9,052
Feb 11, 2026	32.95	33.20	32.80	33.01	31.87	0.21%	23,127
Feb 10, 2026	32.33	32.99	32.33	32.94	31.80	0.62%	18,526
Feb 9, 2026	32.69	32.98	32.31	32.74	31.60	0.39%	5,200
Feb 6, 2026	32.53	32.96	32.30	32.61	31.48	0.49%	9,480
Feb 5, 2026	32.23	32.67	32.23	32.45	31.33	-0.64%	5,055
Feb 4, 2026	32.40	33.00	32.40	32.66	31.53	-0.12%	9,995
Feb 3, 2026	32.90	33.17	32.43	32.70	31.57	-0.61%	14,938
Feb 2, 2026	32.88	33.24	32.69	32.90	31.76	0.06%	28,713
Jan 30, 2026	33.00	33.38	32.86	32.88	31.74	-0.29%	10,349
Jan 29, 2026	32.60	33.12	32.60	32.98	31.83	1.50%	11,362
Jan 28, 2026	32.74	32.97	32.49	32.49	31.36	-0.95%	3,800
Jan 27, 2026	32.65	33.01	32.15	32.80	31.66	1.64%	10,651
Jan 26, 2026	31.55	33.00	31.55	32.27	31.15	2.09%	30,037
Jan 23, 2026	32.25	32.35	31.45	31.61	30.52	-1.83%	6,156
Jan 22, 2026	31.40	32.27	31.40	32.20	31.08	2.23%	15,945
Jan 21, 2026	31.53	31.53	31.11	31.50	30.41	0.15%	6,885
Jan 20, 2026	30.60	31.53	30.60	31.45	30.36	-0.13%	19,031
Jan 16, 2026	31.50	31.52	31.30	31.49	30.40	0.02%	6,180
Jan 15, 2026	31.12	31.51	31.12	31.49	30.39	0.94%	6,363
Jan 14, 2026	31.43	31.50	31.13	31.19	30.11	0.59%	26,260
Jan 13, 2026	31.00	31.49	30.78	31.01	29.94	0.10%	15,533
Jan 12, 2026	30.90	31.45	30.74	30.98	29.91	0.13%	22,632
Jan 9, 2026	31.00	31.19	30.10	30.94	29.87	-0.19%	6,507
Jan 8, 2026	30.41	31.60	30.10	31.00	29.93	1.17%	12,202
Jan 7, 2026	31.39	31.95	30.55	30.64	29.58	-1.48%	24,591
Jan 6, 2026	31.02	31.85	31.02	31.10	30.02	0.26%	13,096
Jan 5, 2026	31.45	31.45	30.81	31.02	29.95	-1.68%	14,185
Jan 2, 2026	31.47	32.00	31.42	31.55	30.46	2.27%	6,064
Dec 31, 2025	31.02	31.18	30.85	30.85	29.78	-0.63%	10,501
Dec 30, 2025	30.53	31.56	30.52	31.05	29.97	0.54%	14,350
Dec 29, 2025	30.04	30.88	30.04	30.88	29.81	2.59%	24,324
Dec 26, 2025	30.36	30.46	30.03	30.10	29.06	-1.13%	17,850
Dec 24, 2025	30.46	30.46	30.35	30.44	29.39	0.46%	3,796
Dec 23, 2025	30.39	30.46	30.02	30.30	29.25	-0.15%	9,875
Dec 22, 2025	30.47	30.74	30.25	30.35	29.30	-0.16%	14,379
Dec 19, 2025	30.49	30.67	30.31	30.40	29.35	-	7,775
Dec 18, 2025	30.36	30.73	30.31	30.40	29.35	0.30%	7,034
Dec 17, 2025	31.50	31.50	29.70	30.31	29.26	-3.84%	38,164
Dec 16, 2025	32.00	32.20	31.31	31.52	30.43	-3.61%	42,553
Dec 15, 2025	32.99	33.08	32.55	32.70	30.36	-0.49%	34,146
Dec 12, 2025	32.88	33.00	32.85	32.86	30.51	-0.06%	9,973
Dec 11, 2025	33.77	33.77	32.56	32.88	30.53	-0.36%	8,481
Dec 10, 2025	32.68	34.26	32.56	33.00	30.64	0.98%	29,902
Dec 9, 2025	33.00	33.00	32.55	32.68	30.34	-0.97%	19,770
Dec 8, 2025	33.15	33.87	33.00	33.00	30.64	-0.69%	19,762
Dec 5, 2025	33.53	33.53	32.61	33.23	30.85	0.70%	18,477
Dec 4, 2025	33.50	33.52	33.00	33.00	30.64	-0.60%	17,063
Dec 3, 2025	34.17	34.25	32.55	33.20	30.82	-3.49%	17,571