UBOH | United Bancshare | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

United Bancshare (UBOH)

OTC

$40.55+$0.28 (+0.70%)

Price as of Oct 22, 2026

N/A
Market Cap
18.92%
1-Year Change
Banks - Regional
Industry

1 Month
+1.88%

Low Price$40.00

High Price$40.55
3 Months
+9.85%

Low Price$37.75

High Price$40.55
1 Year
+18.92%

Low Price$32.62

High Price$44.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	40.50	40.55	40.50	40.55	+0.70%	300
10/21/2026	$1.90 Earnings
10/16/2026	40.27	40.27	40.27	40.27	+0.42%	1,001
10/14/2026	40.10	40.10	40.10	40.10	-0.99%	115
10/13/2026	40.50	40.50	40.50	40.50	+1.00%	102,797
10/08/2026	40.10	40.10	40.10	40.10	+0.12%	213
10/05/2026	40.00	40.05	40.00	40.05	+0.02%	975
09/30/2026	39.95	40.04	39.95	40.04	-0.02%	2,701
09/29/2026	40.00	40.05	40.00	40.05	+0.13%	1,591
09/24/2026	40.00	40.25	40.00	40.00	-0.38%	2,000
09/23/2026	39.81	40.16	39.81	40.15	+0.89%	5,014
09/22/2026	39.80	39.80	39.80	39.80	+0.28%	174
09/21/2026	39.55	39.69	39.55	39.69	-1.01%	4,338
09/18/2026	40.10	40.10	40.10	40.10	+0.87%	100
09/17/2026	39.75	39.75	39.75	39.75	-0.62%	2,418
09/16/2026	39.82	40.00	39.82	40.00	+0.86%	908
09/15/2026	39.66	39.66	39.66	39.66	+0.40%	582
09/14/2026	39.50	39.50	39.50	39.50	+0.03%	874
09/11/2026	39.35	39.49	39.35	39.49	+0.36%	700
09/10/2026	39.39	39.39	39.31	39.35	+0.13%	1,103
09/09/2026	39.30	39.30	39.30	39.30	+0.13%	175
09/03/2026	39.25	39.25	39.25	39.25	-0.41%	165
09/02/2026	39.41	39.41	39.40	39.41	+0.28%	1,000
09/01/2026	39.25	39.30	39.25	39.30	+0.51%	1,001
08/31/2026	$0.26 Dividend
08/28/2026	39.00	39.10	39.00	39.10	+0.28%	6,532
08/27/2026	39.00	39.00	38.99	38.99	-0.03%	1,008
08/26/2026	38.83	39.05	38.83	39.00	+0.23%	4,800
08/25/2026	38.79	38.91	38.79	38.91	+0.41%	800
08/24/2026	38.74	38.75	38.45	38.75	0.00%	400
08/21/2026	38.75	38.75	38.75	38.75	+0.03%	118
08/20/2026	38.44	38.74	38.44	38.74	0.00%	3,819
08/18/2026	38.73	38.74	38.69	38.74	+0.26%	5,056
08/17/2026	38.64	38.64	38.64	38.64	0.00%	366
08/14/2026	38.35	38.64	38.35	38.64	+0.39%	1,072
08/13/2026	38.49	38.49	38.49	38.49	0.00%	797
08/11/2026	38.42	38.49	38.42	38.49	+0.41%	887
08/10/2026	38.34	38.34	38.34	38.34	+0.08%	103
08/07/2026	38.47	38.47	38.31	38.31	-0.05%	1,513
08/06/2026	38.33	38.33	38.33	38.33	0.00%	451
08/05/2026	38.33	38.33	38.33	38.33	+0.03%	100
08/04/2026	38.32	38.32	38.32	38.32	-1.10%	691
08/03/2026	38.74	38.74	38.60	38.74	0.00%	601
07/31/2026	38.74	38.74	38.74	38.74	+0.65%	250
07/30/2026	37.99	38.49	37.99	38.49	+0.78%	1,018
07/29/2026	37.75	38.20	37.75	38.20	+1.18%	714
07/27/2026	38.00	38.20	37.40	37.75	+1.74%	3,267
07/24/2026	37.75	37.75	37.10	37.10	-1.45%	2,400
07/23/2026	37.20	38.17	37.05	37.65	+1.99%	9,731
07/22/2026	$0.61 Earnings
07/21/2026	36.91	36.91	36.91	36.91	+0.08%	174
07/13/2026	36.95	36.95	36.88	36.88	+0.05%	1,006
07/09/2026	37.66	37.66	36.86	36.86	+0.03%	895
07/06/2026	36.85	36.85	36.85	36.85	0.00%	200
07/02/2026	36.85	36.85	36.85	36.85	-2.37%	200
06/15/2026	37.93	37.93	37.75	37.75	+2.56%	1,403
06/12/2026	36.81	36.81	36.81	36.81	0.00%	211
06/11/2026	36.79	36.81	36.79	36.81	+0.03%	900
06/10/2026	36.79	36.80	36.79	36.80	+0.03%	411
06/08/2026	36.79	36.79	36.79	36.79	0.00%	100
06/05/2026	36.79	36.79	36.79	36.79	+0.08%	184
06/04/2026	36.90	36.90	36.76	36.76	+0.24%	8,766
05/29/2026	$0.25 Dividend
05/26/2026	36.67	36.67	36.66	36.67	-0.03%	916
05/21/2026	36.72	36.72	36.66	36.68	-0.08%	21,902
05/20/2026	36.77	36.77	36.71	36.71	0.00%	10,571
05/19/2026	36.71	36.72	36.71	36.71	-1.22%	8,201
05/18/2026	37.16	37.16	37.16	37.16	+1.45%	100
05/13/2026	36.64	36.64	36.63	36.63	-0.70%	333
05/07/2026	36.88	36.88	36.84	36.88	0.00%	830
05/06/2026	36.88	36.88	36.88	36.88	-0.05%	1,244
04/29/2026	36.90	36.90	36.90	36.90	+0.24%	409
04/28/2026	36.81	36.81	36.81	36.81	-2.30%	189
04/21/2026	37.68	37.68	37.68	37.68	+2.44%	100
04/20/2026	37.50	37.50	36.78	36.78	+0.08%	794
04/17/2026	$1.32 Earnings
04/10/2026	36.75	36.75	36.75	36.75	0.00%	616
04/08/2026	37.50	37.50	36.75	36.75	-2.26%	1,297
04/07/2026	37.60	37.60	37.60	37.60	+0.16%	154
04/02/2026	37.54	37.54	37.54	37.54	+0.13%	206
03/30/2026	38.36	38.43	37.50	37.50	-2.89%	705
03/27/2026	38.61	38.61	38.61	38.61	0.00%	200
03/25/2026	38.73	38.73	38.61	38.61	-0.31%	1,405
03/23/2026	38.73	38.73	38.73	38.73	+0.0003%	237
03/19/2026	39.32	39.32	38.73	38.73	-1.68%	364
03/18/2026	39.39	39.41	39.39	39.39	0.00%	1,208
03/16/2026	39.34	39.39	39.34	39.39	+0.29%	563
03/13/2026	39.28	39.28	39.28	39.28	+2.04%	143
02/27/2026	$0.24 Dividend
02/12/2026	38.49	38.49	38.49	38.49	-0.13%	102
02/11/2026	38.54	38.54	38.54	38.54	-1.18%	140
02/10/2026	39.01	39.01	39.00	39.00	-0.05%	225
02/06/2026	39.02	39.02	39.02	39.02	-0.52%	276
02/04/2026	39.00	39.23	39.00	39.23	0.00%	518
01/29/2026	39.23	39.23	39.23	39.23	-2.42%	900
01/28/2026	40.21	40.21	39.73	40.20	-0.68%	1,026
01/27/2026	40.72	40.72	40.47	40.47	-2.11%	400
01/23/2026	41.35	41.36	41.35	41.35	+0.38%	498
01/22/2026	$1.04 Earnings
01/20/2026	41.36	41.54	41.19	41.19	-0.40%	2,160