5 DAY PERFORMANCE
+11.21%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+34.51%
YEAR-TO-DATE PERFORMANCE
+19.32%
1 YEAR PERFORMANCE
+64.40%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $33.90 | $33.90 (0%) | $33.90 | $33.90 | 200 | |
| 12/09/2025 | $33.90 | $33.90 (0%) | $33.90 | $33.90 | 600 | $100.83 M |
| 12/08/2025 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 200 | $101.13 M |
| 12/05/2025 | $33.26 | $33.26 (0%) | $33.26 | $33.26 | 800 | $98.93 M |
| 12/04/2025 | $33.60 | $33.26 (-1.01%) | $33.60 | $33.00 | 2.20 K | $98.93 M |
| 12/03/2025 | $34.42 | $34.42 (0%) | $34.42 | $34.42 | 200 | $102.38 M |
| 12/02/2025 | $33.61 | $34.42 (2.41%) | $34.42 | $33.61 | 800 | $102.38 M |
| 12/01/2025 | $34.44 | $34.44 (0%) | $34.44 | $34.44 | 400 | $102.43 M |
| 11/28/2025 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 0 | $99.82 M |
| 11/26/2025 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 99 | $99.82 M |
| 11/25/2025 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 0 | $99.82 M |
| 11/24/2025 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 99 | $99.82 M |
| 11/21/2025 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 800 | $99.82 M |
| 11/20/2025 | $33.57 | $33.57 (0%) | $33.57 | $33.57 | 309 | $99.85 M |
| 11/19/2025 | $33.57 | $33.57 (0%) | $33.57 | $33.57 | 112 | $99.85 M |
| 11/18/2025 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 300 | $101.13 M |
| 11/17/2025 | $34.00 | $34.00 (0%) | $34.06 | $34.00 | 300 | $101.13 M |
| 11/14/2025 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 400 | $102.02 M |
| 11/13/2025 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 400 | $102.02 M |
| 11/12/2025 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 400 | $102.02 M |
| 11/11/2025 | $34.41 | $34.30 (-0.32%) | $34.41 | $34.16 | 500 | $102.02 M |
| 11/10/2025 | $34.31 | $34.31 (0%) | $34.31 | $34.31 | 746 | $102.05 M |
| 11/07/2025 | $34.25 | $34.25 (0%) | $34.25 | $34.25 | 112 | $101.87 M |
| 11/06/2025 | $34.25 | $34.25 (0%) | $34.25 | $34.25 | 201 | $101.87 M |
| 11/05/2025 | $34.16 | $34.16 (0%) | $34.16 | $34.16 | 900 | $101.60 M |
| 11/04/2025 | $35.07 | $34.16 (-2.59%) | $35.14 | $34.16 | 2.13 K | $101.60 M |
| 11/03/2025 | $35.06 | $35.15 (0.26%) | $35.15 | $35.06 | 2.60 K | $104.55 M |
| 10/31/2025 | $35.06 | $35.06 (0%) | $35.06 | $35.06 | 566 | $104.28 M |
| 10/30/2025 | $35.06 | $35.06 (0%) | $35.06 | $35.06 | 566 | $104.28 M |
| 10/29/2025 | $35.01 | $35.01 (0%) | $35.01 | $35.01 | 566 | $104.13 M |
| 10/28/2025 | $35.01 | $35.01 (0%) | $35.01 | $35.01 | 0 | $104.13 M |
| 10/27/2025 | $35.01 | $35.01 (0%) | $35.01 | $35.01 | 0 | $104.13 M |
| 10/24/2025 | $35.01 | $35.01 (0%) | $35.01 | $35.01 | 0 | $104.13 M |
| 10/23/2025 | $35.01 | $35.01 (0%) | $35.01 | $35.01 | 0 | |
| 10/22/2025 | $35.02 | $35.01 (-0.03%) | $35.99 | $35.01 | 800 | $104.13 M |
| 10/21/2025 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 0 | $107.37 M |
| 10/20/2025 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 0 | $107.37 M |
| 10/17/2025 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 1 | $105.59 M |
| 10/16/2025 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 102 | $107.37 M |
| 10/15/2025 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 200 | $107.37 M |
| 10/14/2025 | $35.60 | $36.10 (1.4%) | $36.10 | $35.25 | 3.23 K | $107.37 M |
| 10/13/2025 | $35.60 | $35.60 (0%) | $35.60 | $35.60 | 600 | $105.89 M |
| 10/10/2025 | $35.78 | $35.71 (-0.2%) | $35.78 | $35.71 | 800 | $106.21 M |
| 10/09/2025 | $36.20 | $35.73 (-1.3%) | $36.20 | $35.73 | 700 | $106.27 M |
| 10/08/2025 | $36.50 | $36.50 (0%) | $36.50 | $36.50 | 0 | $108.56 M |
| 10/07/2025 | $36.88 | $36.50 (-1.03%) | $36.88 | $36.50 | 8.01 K | $108.56 M |
| 10/06/2025 | $35.75 | $36.90 (3.22%) | $36.90 | $35.75 | 1.80 K | $109.75 M |
| 10/03/2025 | $36.99 | $36.99 (0%) | $36.99 | $36.99 | 0 | $110.02 M |
| 10/02/2025 | $36.71 | $36.99 (0.76%) | $36.99 | $35.62 | 2.10 K | $110.02 M |
| 10/01/2025 | $36.71 | $36.99 (0.76%) | $36.99 | $36.71 | 522 | $110.02 M |
| 09/30/2025 | $36.98 | $36.98 (0%) | $36.98 | $36.93 | 4.60 K | $109.99 M |
| 09/29/2025 | $36.70 | $36.70 (0%) | $36.70 | $36.70 | 203 | $109.16 M |
| 09/26/2025 | $36.70 | $36.70 (0%) | $36.70 | $36.70 | 0 | $109.16 M |
| 09/25/2025 | $36.70 | $36.70 (0%) | $36.70 | $36.70 | 0 | |
| 09/24/2025 | $36.70 | $36.70 (0%) | $36.70 | $36.70 | 0 | |
| 09/23/2025 | $36.01 | $36.70 (1.92%) | $36.70 | $36.01 | 1.31 K | $109.16 M |
| 09/22/2025 | $36.25 | $37.00 (2.07%) | $37.00 | $36.25 | 530 | $110.05 M |
| 09/19/2025 | $37.10 | $37.00 (-0.27%) | $37.10 | $37.00 | 400 | $110.05 M |
| 09/18/2025 | $37.11 | $37.10 (-0.03%) | $37.17 | $37.10 | 2.90 K | $110.35 M |
| 09/17/2025 | $37.32 | $37.00 (-0.86%) | $37.35 | $35.61 | 9.60 K | $110.05 M |
| 09/16/2025 | $37.32 | $37.31 (-0.03%) | $37.32 | $36.51 | 727 | $110.97 M |
| 09/15/2025 | $35.97 | $37.30 (3.7%) | $37.30 | $35.50 | 19.90 K | $110.94 M |
| 09/12/2025 | $35.00 | $34.89 (-0.31%) | $35.00 | $34.89 | 638 | $103.77 M |
| 09/11/2025 | $34.85 | $35.00 (0.43%) | $35.00 | $34.85 | 9.90 K | $104.10 M |
| 09/10/2025 | $34.84 | $34.85 (0.03%) | $34.90 | $34.76 | 5.43 K | $103.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
