5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+30.72%
6 MONTH PERFORMANCE
+54.24%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+58.73%
United Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.65 | $27.49 (3.15%) | $27.49 | $26.00 | 2,722 | |
| 03/11/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.43 M |
| 03/10/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.43 M |
| 03/07/2025 | $27.99 | $27.99 (0%) | $27.99 | $27.99 | 0 | $83.43 M |
| 03/06/2025 | $27.50 | $27.99 (1.78%) | $27.99 | $26.74 | 1,000 | $83.43 M |
| 03/05/2025 | $27.01 | $28.00 (3.67%) | $28.00 | $26.65 | 1,100 | $83.46 M |
| 03/04/2025 | $28.23 | $28.18 (-0.18%) | $28.23 | $28.15 | 500 | $83.99 M |
| 03/03/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $85.54 M |
| 02/28/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $85.54 M |
| 02/27/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $85.54 M |
| 02/26/2025 | $28.15 | $28.70 (1.95%) | $28.70 | $28.15 | 238 | $85.54 M |
| 02/25/2025 | $28.28 | $28.75 (1.66%) | $28.75 | $28.28 | 301 | $85.69 M |
| 02/24/2025 | $28.75 | $28.75 (0%) | $28.75 | $28.75 | 0 | $85.69 M |
| 02/21/2025 | $28.75 | $28.75 (0%) | $28.75 | $28.75 | 106 | $85.69 M |
| 02/20/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 02/19/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 02/18/2025 | $28.37 | $29.00 (2.22%) | $29.00 | $28.01 | 1,214 | $86.44 M |
| 02/14/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 02/13/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 02/12/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 922 | $86.44 M |
| 02/11/2025 | $29.00 | $29.68 (2.34%) | $29.68 | $29.00 | 800 | $88.46 M |
| 02/10/2025 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 0 | $88.46 M |
| 02/07/2025 | $29.20 | $29.68 (1.64%) | $29.84 | $29.01 | 900 | $88.46 M |
| 02/06/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 0 | $88.97 M |
| 02/05/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 0 | $88.97 M |
| 02/04/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 700 | $88.97 M |
| 02/03/2025 | $29.23 | $29.00 (-0.79%) | $29.23 | $29.00 | 215 | $86.44 M |
| 01/31/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 300 | $86.44 M |
| 01/30/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 148 | $86.44 M |
| 01/29/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 01/28/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 01/27/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 01/24/2025 | $28.00 | $29.00 (3.57%) | $29.51 | $28.00 | 2,603 | $86.44 M |
| 01/23/2025 | $27.10 | $27.10 (0%) | $27.10 | $27.10 | 200 | $80.77 M |
| 01/22/2025 | $27.68 | $27.68 (0%) | $27.68 | $27.68 | 0 | $82.50 M |
| 01/21/2025 | $27.67 | $27.68 (0.04%) | $27.68 | $27.50 | 800 | $82.50 M |
| 01/17/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $80.47 M |
| 01/16/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $80.47 M |
| 01/15/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 2,900 | $80.47 M |
| 01/14/2025 | $27.77 | $27.77 (0%) | $27.77 | $27.77 | 531 | $82.77 M |
| 01/13/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 0 | $86.44 M |
| 01/10/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 426 | $86.44 M |
| 01/08/2025 | $29.47 | $29.47 (0%) | $29.47 | $29.47 | 0 | $87.84 M |
| 01/07/2025 | $29.10 | $29.47 (1.27%) | $29.47 | $29.00 | 500 | $87.84 M |
| 01/06/2025 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 0 | $89.42 M |
| 01/03/2025 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 200 | $89.42 M |
| 01/02/2025 | $29.00 | $30.00 (3.45%) | $30.00 | $29.00 | 1,341 | $89.42 M |
| 12/31/2024 | $27.60 | $31.00 (12.32%) | $31.00 | $27.50 | 17,700 | $92.40 M |
| 12/30/2024 | $29.60 | $29.60 (0%) | $29.60 | $29.60 | 1,600 | $88.22 M |
| 12/27/2024 | $28.46 | $29.99 (5.38%) | $30.00 | $27.60 | 5,101 | $89.39 M |
| 12/26/2024 | $26.25 | $29.00 (10.48%) | $29.00 | $26.25 | 3,700 | $86.44 M |
| 12/24/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 2,000 | $81.97 M |
| 12/23/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 200 | $80.47 M |
| 12/20/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 5,900 | $80.47 M |
| 12/19/2024 | $27.00 | $26.80 (-0.74%) | $27.00 | $26.00 | 4,400 | $79.88 M |
| 12/18/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 241 | $78.98 M |
| 12/17/2024 | $25.99 | $25.50 (-1.89%) | $25.99 | $25.00 | 2,100 | $76.00 M |
| 12/16/2024 | $26.00 | $25.60 (-1.54%) | $26.00 | $25.50 | 3,903 | $76.30 M |
| 12/13/2024 | $23.24 | $25.00 (7.57%) | $25.85 | $22.60 | 13,024 | $74.51 M |
| 12/12/2024 | $22.95 | $22.95 (0%) | $22.95 | $22.55 | 5,100 | $68.40 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.
