UBOH | United Bancshare | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

United Bancshare (UBOH)

OTC

$39.49+$0.14 (+0.36%)

Price as of Sep 11, 2026

N/A
Market Cap
16.21%
1-Year Change
Banks - Regional
Industry

1 Month
+2.59%

Low Price$38.64

High Price$39.49
3 Months
+7.29%

Low Price$36.85

High Price$39.49
1 Year
+16.21%

Low Price$32.62

High Price$44.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
01/16/2026	41.73	42.22	41.36	41.36	-0.78%	727
01/14/2026	41.68	41.68	41.68	41.68	+1.19%	100
01/12/2026	42.17	42.76	41.19	41.19	-4.59%	1,420
01/09/2026	43.88	43.88	43.16	43.17	-1.10%	3,067
01/08/2026	43.65	43.65	43.65	43.65	+3.27%	310
01/05/2026	43.15	43.15	41.05	42.27	+0.19%	11,136
12/29/2025	42.19	42.19	42.19	42.19	-3.87%	100
12/26/2025	43.89	43.89	43.89	43.89	-0.55%	1,001
12/24/2025	44.13	44.13	44.12	44.13	+0.07%	3,012
12/23/2025	42.66	44.10	42.19	44.10	+3.36%	1,966
12/22/2025	41.51	44.13	40.96	42.67	+7.70%	2,758
12/19/2025	37.76	40.21	37.51	39.62	+4.94%	14,664
12/18/2025	36.78	37.76	36.78	37.76	+3.47%	2,032
12/17/2025	36.73	37.75	36.49	36.49	-0.77%	1,023
12/16/2025	36.78	36.78	36.78	36.78	-2.11%	441
12/15/2025	38.05	38.05	36.38	37.57	+0.97%	3,123
12/12/2025	33.29	37.38	33.29	37.21	+10.95%	27,592
12/11/2025	33.29	33.54	33.29	33.54	+0.92%	9,766