S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

United Bancshare (UBOH)

OTC

$37.16-$0.010 (-0.03%)

Price as of May 26, 2026

N/A
Market Cap
38.38%
1-Year Change
Banks - Regional
Industry

1 Month
-0.59%

Low Price$37.12

High Price$37.66
3 Months
-6.65%

Low Price$37.12

High Price$39.92
1 Year
+34.88%

Low Price$27.50

High Price$45.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	$0.25 Dividend
05/26/2026	36.91	36.91	36.90	36.91	-0.03%	916
05/21/2026	36.96	36.96	36.90	36.92	-0.08%	21,902
05/20/2026	37.01	37.01	36.95	36.95	0.00%	10,571
05/19/2026	36.95	36.96	36.95	36.95	-1.22%	8,201
05/18/2026	37.41	37.41	37.41	37.41	+1.45%	100
05/13/2026	36.88	36.88	36.87	36.87	-0.70%	333
05/07/2026	37.13	37.13	37.09	37.13	0.00%	830
05/06/2026	37.13	37.13	37.13	37.13	-0.05%	1,244
04/29/2026	37.15	37.15	37.15	37.15	+0.24%	409
04/28/2026	37.06	37.06	37.06	37.06	-2.30%	189
04/21/2026	37.93	37.93	37.93	37.93	+2.44%	100
04/20/2026	37.74	37.74	37.03	37.03	+0.08%	794
04/17/2026	$1.32 Earnings
04/10/2026	37.00	37.00	37.00	37.00	0.00%	616
04/08/2026	37.74	37.74	37.00	37.00	-2.26%	1,297
04/07/2026	37.85	37.85	37.85	37.85	+0.16%	154
04/02/2026	37.79	37.79	37.79	37.79	+0.13%	206
03/30/2026	38.62	38.68	37.74	37.74	-2.89%	705
03/27/2026	38.87	38.87	38.87	38.87	0.00%	200
03/25/2026	38.99	38.99	38.87	38.87	-0.31%	1,405
03/23/2026	38.99	38.99	38.99	38.99	+0.0003%	237
03/19/2026	39.58	39.58	38.99	38.99	-1.68%	364
03/18/2026	39.65	39.67	39.65	39.65	0.00%	1,208
03/16/2026	39.60	39.65	39.60	39.65	+0.29%	563
03/13/2026	39.54	39.54	39.54	39.54	+2.04%	143
02/27/2026	$0.24 Dividend
02/12/2026	38.75	38.75	38.75	38.75	-0.13%	102
02/11/2026	38.80	38.80	38.80	38.80	-1.18%	140
02/10/2026	39.27	39.27	39.26	39.26	-0.05%	225
02/06/2026	39.28	39.28	39.28	39.28	-0.53%	276
02/04/2026	39.26	39.49	39.26	39.49	0.00%	518
01/29/2026	39.49	39.49	39.49	39.49	-2.42%	900
01/28/2026	40.48	40.48	39.99	40.47	-0.68%	1,026
01/27/2026	40.99	40.99	40.74	40.74	-2.11%	400
01/23/2026	41.62	41.63	41.62	41.62	+0.38%	498
01/22/2026	$1.04 Earnings
01/20/2026	41.63	41.81	41.46	41.46	-0.40%	2,160
01/16/2026	42.01	42.50	41.63	41.63	-0.78%	727
01/14/2026	41.96	41.96	41.96	41.96	+1.19%	100
01/12/2026	42.45	43.04	41.46	41.46	-4.59%	1,420
01/09/2026	44.17	44.17	43.45	43.46	-1.10%	3,067
01/08/2026	43.94	43.94	43.94	43.94	+3.27%	310
01/05/2026	43.44	43.44	41.32	42.55	+0.19%	11,136
12/29/2025	42.47	42.47	42.47	42.47	-3.87%	100
12/26/2025	44.18	44.18	44.18	44.18	-0.55%	1,001
12/24/2025	44.42	44.42	44.41	44.42	+0.07%	3,012
12/23/2025	42.94	44.39	42.47	44.39	+3.36%	1,966
12/22/2025	41.79	44.42	41.24	42.95	+7.70%	2,758
12/19/2025	38.01	40.48	37.76	39.88	+4.94%	14,664
12/18/2025	37.02	38.01	37.02	38.01	+3.47%	2,032
12/17/2025	36.97	38.00	36.73	36.73	-0.77%	1,023
12/16/2025	37.02	37.02	37.02	37.02	-2.11%	441
12/15/2025	38.30	38.30	36.63	37.82	+0.97%	3,123
12/12/2025	33.52	37.63	33.52	37.46	+10.95%	27,592
12/11/2025	33.52	33.76	33.52	33.76	+0.92%	9,766
12/10/2025	33.50	33.56	33.46	33.46	-0.03%	601
12/09/2025	33.47	33.47	33.47	33.47	-0.29%	597
12/08/2025	33.56	33.56	33.56	33.56	+2.22%	187
12/04/2025	33.17	33.17	32.58	32.83	-3.37%	2,166
12/02/2025	33.18	33.98	33.18	33.98	-0.06%	796
12/01/2025	34.00	34.00	34.00	34.00	+3.33%	395
11/28/2025	$0.23 Dividend
11/21/2025	32.90	32.90	32.90	32.90	-0.03%	756
11/20/2025	32.91	32.91	32.91	32.91	0.00%	309
11/19/2025	32.91	32.91	32.91	32.91	-1.26%	112
11/17/2025	33.33	33.39	33.33	33.33	-0.87%	300
11/11/2025	33.74	33.74	33.49	33.63	-0.03%	500
11/10/2025	33.64	33.64	33.64	33.64	+0.18%	746
11/07/2025	33.58	33.58	33.58	33.58	0.00%	112
11/06/2025	33.58	33.58	33.58	33.58	+0.26%	201
11/04/2025	34.38	34.45	33.49	33.49	-2.82%	2,128
11/03/2025	34.37	34.46	34.37	34.46	+0.26%	2,562
10/31/2025	34.37	34.37	34.37	34.37	+0.001%	300
10/30/2025	34.37	34.37	34.37	34.37	+0.14%	200
10/23/2025	$1.01 Earnings
10/22/2025	34.33	35.29	34.32	34.32	-3.02%	758
10/16/2025	35.39	35.39	35.39	35.39	0.00%	102
10/15/2025	35.39	35.39	35.39	35.39	0.00%	200
10/14/2025	34.90	35.39	34.56	35.39	+1.40%	3,226
10/13/2025	34.90	34.90	34.90	34.90	-0.31%	578
10/10/2025	35.08	35.08	35.01	35.01	-0.06%	800
10/09/2025	35.49	35.49	35.03	35.03	-2.11%	659
10/07/2025	36.16	36.16	35.79	35.79	-1.08%	8,009
10/06/2025	35.05	36.18	35.05	36.18	-0.24%	1,771
10/02/2025	35.99	36.27	34.92	36.27	0.00%	2,102
10/01/2025	35.99	36.27	35.99	36.27	+0.03%	522
09/30/2025	36.26	36.26	36.21	36.26	+0.76%	4,567
09/23/2025	35.31	35.98	35.31	35.98	-0.81%	1,305
09/22/2025	35.54	36.28	35.54	36.28	0.00%	530
09/19/2025	36.38	36.38	36.28	36.28	-0.27%	400
09/18/2025	36.38	36.44	36.37	36.37	+0.27%	2,885
09/17/2025	36.59	36.62	34.91	36.28	-0.83%	9,573
09/16/2025	36.59	36.59	35.80	36.58	+0.03%	727
09/15/2025	35.27	36.57	34.81	36.57	+6.91%	19,891
09/12/2025	34.32	34.32	34.21	34.21	-0.31%	638
09/11/2025	34.17	34.32	34.17	34.32	+0.43%	9,900
09/10/2025	34.16	34.22	34.08	34.17	+0.29%	5,432
09/08/2025	34.16	34.27	32.95	34.07	-0.26%	1,692
09/05/2025	34.16	34.16	34.16	34.16	+2.47%	1,006