Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bancshares Inc (NQ: UBOH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.980 10.00 9.270 9.270 7,603 -0.71(-7.11%)
May 28, 2009 10.00 10.00 9.300 9.980 3,900 -0.02(-0.20%)
May 26, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 22, 2009 9.990 10.00 9.740 10.00 5,512 +0.20(+2.04%)
May 21, 2009 9.810 10.00 9.800 9.800 4,000 -0.20(-2.00%)
May 20, 2009 10.00 10.00 9.980 10.00 3,400 +0.26(+2.67%)
May 19, 2009 10.00 10.00 9.740 9.740 4,240 -0.20(-2.01%)
May 18, 2009 9.740 9.990 9.740 9.940 1,476 -0.01(-0.10%)
May 15, 2009 9.965 9.990 9.900 9.950 1,297 -0.04(-0.40%)
May 14, 2009 9.750 9.990 9.750 9.990 250 +0.70(+7.53%)
May 13, 2009 9.210 10.00 9.210 9.290 5,218 -0.71(-7.10%)
May 12, 2009 10.000 10.00 9.700 10.00 1,500 +0.00(+0.00%)
May 11, 2009 9.500 10.00 9.360 10.00 4,052 +0.15(+1.52%)
May 08, 2009 9.920 10.00 9.850 9.850 2,325 -0.04(-0.40%)
May 07, 2009 9.960 10.00 9.430 9.890 10,652 +0.39(+4.11%)
May 06, 2009 9.980 9.980 9.500 9.500 2,200 +0.19(+2.04%)
May 05, 2009 9.300 10.00 9.300 9.310 2,061 -0.21(-2.18%)
May 04, 2009 9.620 9.620 9.500 9.517 3,532 -0.05(-0.55%)
May 01, 2009 9.500 9.740 9.500 9.570 3,753 +0.07(+0.74%)
Apr 30, 2009 9.400 9.500 9.400 9.500 2,343 +0.10(+1.06%)
Apr 29, 2009 9.350 9.400 9.350 9.400 700 +0.12(+1.35%)
Apr 28, 2009 9.200 9.400 9.200 9.275 64,741 +0.03(+0.27%)
Apr 27, 2009 9.000 9.430 8.950 9.250 5,626 +0.25(+2.78%)
Apr 24, 2009 9.150 9.150 9.000 9.000 300 -0.15(-1.64%)
Apr 23, 2009 9.140 9.150 8.900 9.150 425 +0.20(+2.23%)
Apr 22, 2009 9.000 9.000 8.950 8.950 3,010 -0.08(-0.93%)
Apr 21, 2009 9.240 9.240 9.000 9.034 606 -0.07(-0.73%)
Apr 20, 2009 9.000 9.250 9.000 9.100 3,517 +0.20(+2.25%)
Apr 17, 2009 9.285 9.285 8.900 8.900 1,625 -0.35(-3.78%)
Apr 16, 2009 9.110 9.250 9.100 9.250 1,600 +0.25(+2.78%)
Apr 15, 2009 9.190 9.190 9.000 9.000 1,384 -0.19(-2.07%)
Apr 14, 2009 9.280 9.280 9.190 9.190 454 -0.01(-0.11%)
Apr 13, 2009 9.000 9.430 8.990 9.200 4,150 +0.20(+2.22%)
Apr 09, 2009 9.400 9.400 8.500 9.000 5,571 -0.41(-4.36%)
Apr 08, 2009 9.410 9.410 9.410 9.410 100 -0.01(-0.11%)
Apr 07, 2009 9.430 9.430 9.010 9.420 1,100 -0.02(-0.21%)
Apr 06, 2009 9.470 9.470 8.900 9.440 1,100 +0.19(+2.05%)
Apr 03, 2009 9.480 9.480 9.250 9.250 2,297 +0.49(+5.59%)
Apr 02, 2009 8.990 9.100 8.550 8.760 1,344 +0.22(+2.58%)
Apr 01, 2009 8.900 8.900 8.540 8.540 1,950 -0.46(-5.11%)
Mar 31, 2009 9.050 9.050 8.900 9.000 2,275 +0.03(+0.38%)
Mar 30, 2009 9.490 9.490 8.370 8.966 1,841 -0.03(-0.38%)
Mar 26, 2009 9.045 9.045 9.000 9.000 4,806 +0.44(+5.09%)
Mar 25, 2009 9.030 9.240 8.564 8.564 4,136 -0.04(-0.42%)
Mar 24, 2009 8.610 8.610 8.600 8.600 855 -0.09(-1.04%)
Mar 23, 2009 8.440 9.500 8.440 8.690 2,436 -0.06(-0.69%)
Mar 20, 2009 8.910 8.980 8.750 8.750 900 +0.05(+0.57%)
Mar 19, 2009 8.750 8.750 8.660 8.700 6,008 -0.05(-0.57%)
Mar 18, 2009 8.750 8.750 8.500 8.750 700 +0.50(+6.06%)
Mar 16, 2009 8.680 8.250 8.250 8.250 5,200 -0.55(-6.25%)
Mar 13, 2009 9.440 9.440 8.720 8.800 11,815 +0.70(+8.64%)
Mar 12, 2009 8.730 8.740 8.100 8.100 800 -0.45(-5.26%)
Mar 11, 2009 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Mar 10, 2009 8.750 8.750 8.550 8.550 1,646 +0.49(+6.08%)
Mar 09, 2009 8.060 8.900 8.060 8.060 652 +0.04(+0.44%)
Mar 05, 2009 8.600 8.024 8.024 8.024 3,000 -0.49(-5.71%)
Mar 04, 2009 8.510 8.510 8.510 8.510 1,063 -0.54(-5.97%)
Mar 02, 2009 8.800 9.050 8.800 9.050 6,800 +0.05(+0.56%)
Feb 27, 2009 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Feb 26, 2009 9.000 9.000 9.000 9.000 2,500 -0.44(-4.66%)
Feb 25, 2009 9.440 9.440 9.440 9.440 4,365 +0.32(+3.51%)
Feb 24, 2009 9.150 9.150 9.120 9.120 374 +0.52(+6.05%)
Feb 23, 2009 9.000 9.000 8.400 8.600 3,094 -1.05(-10.88%)
Feb 20, 2009 9.400 9.650 9.400 9.650 500 +0.94(+10.85%)
Feb 18, 2009 8.750 8.706 8.706 8.706 3,100 -0.10(-1.10%)
Feb 17, 2009 8.850 8.850 8.803 8.803 698 -0.10(-1.10%)
Feb 13, 2009 8.870 8.900 8.870 8.900 850 -0.48(-5.10%)
Feb 12, 2009 9.378 9.400 9.378 9.378 654 +0.53(+5.97%)
Feb 11, 2009 9.395 9.395 8.850 8.850 1,000 -0.52(-5.51%)
Feb 10, 2009 8.834 9.366 8.834 9.366 250 +0.37(+4.07%)
Feb 09, 2009 9.140 9.400 9.000 9.000 5,726 -0.07(-0.77%)
Feb 05, 2009 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Feb 04, 2009 9.070 9.070 9.070 9.070 300 +0.27(+3.07%)
Feb 03, 2009 9.140 9.140 8.800 8.800 3,537 -0.83(-8.62%)
Jan 29, 2009 9.140 9.630 9.630 9.630 700 -0.37(-3.70%)
Jan 27, 2009 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Jan 26, 2009 10.00 10.00 10.00 10.00 2,400 +0.02(+0.20%)
Jan 23, 2009 9.820 9.980 9.820 9.980 208 +0.08(+0.81%)
Jan 22, 2009 8.650 9.910 8.650 9.900 2,861 +0.85(+9.39%)
Jan 21, 2009 9.050 9.050 9.050 9.050 303 -0.25(-2.69%)
Jan 20, 2009 9.330 9.955 9.300 9.300 1,250 -0.11(-1.17%)
Jan 16, 2009 10.35 10.35 9.310 9.410 1,796 -0.86(-8.33%)
Jan 15, 2009 10.35 10.35 9.670 10.27 922 -0.13(-1.30%)
Jan 14, 2009 10.40 10.40 10.40 10.40 100 +0.17(+1.66%)
Jan 13, 2009 10.23 10.23 10.23 10.23 600 +0.23(+2.30%)
Jan 12, 2009 10.00 10.00 10.00 10.00 200 -0.40(-3.85%)
Jan 09, 2009 10.38 10.40 10.38 10.40 352 +0.41(+4.11%)
Jan 08, 2009 9.300 10.00 9.300 9.990 1,300 +0.44(+4.61%)
Jan 07, 2009 10.39 10.39 9.550 9.550 1,054 -0.86(-8.23%)
Jan 06, 2009 9.930 10.41 9.300 10.41 4,577 +0.70(+7.24%)
Jan 05, 2009 9.520 9.703 9.520 9.703 900 +0.40(+4.34%)
Jan 02, 2009 9.330 9.330 9.300 9.300 600 -0.01(-0.11%)
Dec 31, 2008 10.42 10.42 9.300 9.310 900 -0.46(-4.71%)
Dec 30, 2008 9.950 9.950 9.300 9.770 8,883 -0.33(-3.27%)
Dec 29, 2008 9.934 10.10 9.934 10.10 1,200 +0.10(+1.00%)
Dec 23, 2008 10.00 10.00 10.00 10.00 0 -0.09(-0.89%)
Dec 22, 2008 10.09 10.67 10.04 10.09 1,300 -0.41(-3.90%)
Dec 19, 2008 10.67 10.70 10.50 10.50 2,000 +0.48(+4.79%)
Dec 18, 2008 10.93 10.99 10.00 10.02 14,844 -0.01(-0.10%)
Dec 17, 2008 10.53 10.57 10.03 10.03 4,700 -0.94(-8.57%)
Dec 16, 2008 10.97 10.97 10.97 10.97 3,495 +0.35(+3.26%)
Dec 15, 2008 10.25 11.00 9.800 10.62 7,711 +0.52(+5.19%)
Dec 12, 2008 10.22 10.22 10.10 10.10 600 +0.10(+1.00%)
Dec 11, 2008 10.00 10.03 10.00 10.00 1,352 -0.20(-1.96%)
Dec 10, 2008 10.21 10.21 10.18 10.20 897 +0.33(+3.34%)
Dec 09, 2008 9.870 9.870 9.870 9.870 100 +0.09(+0.92%)
Dec 08, 2008 9.870 9.870 9.780 9.780 399 -0.12(-1.25%)
Dec 04, 2008 9.900 9.904 9.904 9.904 200 -0.77(-7.18%)
Dec 02, 2008 10.67 10.67 10.67 10.67 0 -0.13(-1.20%)
Dec 01, 2008 10.80 10.80 10.80 10.80 3,163 +1.00(+10.16%)
Nov 28, 2008 9.810 9.810 9.804 9.804 774 -1.07(-9.81%)
Nov 25, 2008 9.780 10.87 10.87 10.87 3,400 +0.86(+8.59%)
Nov 24, 2008 10.01 10.01 10.01 10.01 1,185 -0.03(-0.34%)
Nov 21, 2008 10.04 10.04 10.04 10.04 100 +0.03(+0.34%)
Nov 20, 2008 10.07 10.07 10.01 10.01 3,680 -0.42(-4.03%)
Nov 19, 2008 10.20 10.43 10.17 10.43 1,400 -0.37(-3.43%)
Nov 18, 2008 10.80 10.80 10.80 10.80 128 +0.05(+0.47%)
Nov 17, 2008 10.50 10.98 10.50 10.75 3,011 +0.00(+0.00%)
Nov 14, 2008 10.75 10.75 10.75 10.75 1,798 +0.25(+2.38%)
Nov 10, 2008 10.50 10.50 10.50 10.50 1,000 -0.44(-4.02%)
Nov 07, 2008 10.94 10.94 10.94 10.94 200 +0.69(+6.73%)
Nov 05, 2008 10.25 10.25 10.25 10.25 0 -0.02(-0.20%)
Nov 04, 2008 10.28 10.28 10.27 10.27 1,282 +0.01(+0.10%)
Nov 03, 2008 11.00 11.00 10.26 10.26 1,421 -0.34(-3.21%)
Oct 31, 2008 10.74 11.00 10.50 10.60 11,849 +0.55(+5.47%)
Oct 30, 2008 10.05 10.05 10.05 10.05 1,359 -0.09(-0.87%)
Oct 29, 2008 10.06 10.15 10.06 10.14 1,416 -0.36(-3.45%)
Oct 28, 2008 10.50 10.50 10.50 10.50 10,000 -0.06(-0.57%)
Oct 27, 2008 10.56 10.56 10.56 10.56 1,025 +0.55(+5.49%)
Oct 24, 2008 10.01 10.01 10.01 10.01 100 -0.49(-4.67%)
Oct 23, 2008 10.50 10.50 10.50 10.50 1,900 +0.45(+4.44%)
Oct 22, 2008 10.25 10.94 10.05 10.05 1,101 +0.03(+0.34%)
Oct 21, 2008 10.25 10.25 10.02 10.02 1,200 -0.23(-2.24%)
Oct 20, 2008 10.63 10.63 10.25 10.25 733 +0.05(+0.49%)
Oct 17, 2008 10.17 10.20 10.16 10.20 2,100 -0.05(-0.49%)
Oct 16, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 15, 2008 10.00 10.47 10.00 10.25 1,225 +0.29(+2.87%)
Oct 14, 2008 10.50 10.50 9.930 9.964 4,230 -0.97(-8.89%)
Oct 13, 2008 10.95 10.95 10.94 10.94 715 +0.89(+8.87%)
Oct 10, 2008 10.20 10.25 10.01 10.04 2,064 -0.89(-8.15%)
Oct 09, 2008 10.94 10.94 10.94 10.94 100 -0.03(-0.31%)
Oct 07, 2008 10.97 10.97 10.97 10.97 200 +0.00(+0.00%)
Oct 06, 2008 10.18 10.97 10.18 10.97 310 +0.66(+6.35%)
Sep 29, 2008 10.25 10.31 10.31 10.31 2,300 -0.62(-5.69%)
Sep 26, 2008 10.26 10.94 10.26 10.94 790 +0.44(+4.16%)
Sep 25, 2008 10.47 10.50 10.25 10.50 702 +0.19(+1.84%)
Sep 24, 2008 11.00 11.00 10.31 10.31 1,053 -0.69(-6.27%)
Sep 23, 2008 11.15 11.47 11.00 11.00 6,494 +0.22(+2.04%)
Sep 22, 2008 10.31 10.97 10.31 10.78 1,341 +0.47(+4.56%)
Sep 19, 2008 11.67 11.67 10.31 10.31 1,200 -0.69(-6.27%)
Sep 18, 2008 11.49 11.49 10.99 11.00 2,097 -0.28(-2.48%)
Sep 17, 2008 10.54 11.30 10.50 11.28 5,122 +0.53(+4.93%)
Sep 16, 2008 10.59 10.95 10.59 10.75 4,169 +0.25(+2.38%)
Sep 15, 2008 10.88 11.00 10.00 10.50 5,448 -0.29(-2.69%)
Sep 12, 2008 10.96 10.96 10.79 10.79 831 -0.20(-1.82%)
Sep 10, 2008 11.49 10.99 10.99 10.99 1,500 -0.31(-2.74%)
Sep 09, 2008 11.49 11.49 10.86 11.30 932 +0.10(+0.89%)
Sep 08, 2008 11.50 11.50 10.04 11.20 1,775 +1.16(+11.55%)
Sep 05, 2008 10.04 10.04 10.04 10.04 750 +0.02(+0.15%)
Sep 04, 2008 10.40 10.40 10.02 10.02 5,600 -0.56(-5.25%)
Sep 02, 2008 11.59 10.58 10.58 10.58 1,900 -0.20(-1.86%)
Aug 29, 2008 11.00 11.00 10.71 10.78 5,301 -0.22(-2.00%)
Aug 28, 2008 11.00 11.00 11.00 11.00 3,177 +0.09(+0.82%)
Aug 27, 2008 10.90 10.91 10.90 10.91 534 -0.09(-0.82%)
Aug 26, 2008 10.94 11.00 10.94 11.00 433 +0.09(+0.82%)
Aug 25, 2008 10.75 10.95 10.75 10.91 600 -0.09(-0.82%)
Aug 21, 2008 11.51 11.00 11.00 11.00 1,800 +0.17(+1.57%)
Aug 20, 2008 10.84 11.00 10.83 10.83 4,304 +0.04(+0.37%)
Aug 19, 2008 10.01 10.99 10.01 10.79 845 +0.78(+7.79%)
Aug 18, 2008 10.43 10.43 10.01 10.01 1,685 -0.40(-3.84%)
Aug 15, 2008 11.07 11.99 10.26 10.41 2,390 -0.48(-4.41%)
Aug 14, 2008 10.97 12.48 10.30 10.89 8,953 -0.11(-1.00%)
Aug 13, 2008 11.00 11.00 11.00 11.00 5,500 +0.21(+1.95%)
Aug 12, 2008 10.85 11.00 10.62 10.79 5,721 +0.25(+2.37%)
Aug 11, 2008 10.93 10.96 10.32 10.54 3,827 +0.43(+4.25%)
Aug 08, 2008 9.650 10.65 9.640 10.11 2,452 +0.30(+3.06%)
Aug 07, 2008 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Aug 06, 2008 9.820 9.820 9.570 9.810 2,912 +0.00(+0.00%)
Aug 05, 2008 9.810 9.810 9.810 9.810 300 +0.00(+0.00%)
Aug 04, 2008 10.00 10.00 9.810 9.810 490 -0.43(-4.20%)
Aug 01, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 31, 2008 9.820 10.24 9.820 10.24 400 +0.34(+3.43%)
Jul 30, 2008 10.74 10.77 9.900 9.900 1,673 -0.07(-0.70%)
Jul 29, 2008 9.970 10.41 9.600 9.970 6,120 +0.33(+3.42%)
Jul 28, 2008 10.50 10.50 9.600 9.640 12,966 -0.86(-8.19%)
Jul 25, 2008 10.74 10.74 10.50 10.50 300 +0.27(+2.64%)
Jul 24, 2008 10.44 10.44 10.23 10.23 2,300 -0.21(-2.01%)
Jul 23, 2008 9.580 10.74 9.580 10.44 1,095 +0.86(+8.98%)
Jul 22, 2008 10.67 10.69 9.580 9.580 3,671 -0.13(-1.34%)
Jul 21, 2008 9.710 9.710 9.710 9.710 300 +0.01(+0.10%)
Jul 18, 2008 10.72 10.72 9.700 9.700 2,200 +0.00(+0.00%)
Jul 17, 2008 9.800 11.00 9.700 9.700 6,921 -0.07(-0.72%)
Jul 16, 2008 12.40 12.40 9.605 9.770 9,015 -1.44(-12.83%)
Jul 15, 2008 12.50 12.50 11.21 11.21 267 -0.06(-0.55%)
Jul 14, 2008 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Jul 11, 2008 11.27 11.27 11.27 11.27 100 -0.33(-2.84%)
Jul 10, 2008 11.60 11.60 11.59 11.60 1,234 +0.03(+0.26%)
Jul 09, 2008 12.09 12.47 11.57 11.57 2,893 -0.50(-4.14%)
Jul 08, 2008 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Jul 07, 2008 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Jul 04, 2008 12.07 12.07 12.07 12.07 500 +0.00(+0.00%)
Jul 03, 2008 12.07 12.07 12.07 12.07 500 +0.08(+0.67%)
Jul 02, 2008 12.24 12.87 11.22 11.99 4,839 -0.11(-0.91%)
Jul 01, 2008 12.49 12.49 12.10 12.10 624 -0.15(-1.22%)
Jun 30, 2008 12.25 12.25 12.25 12.25 600 +0.00(+0.00%)
Jun 27, 2008 12.25 12.25 12.24 12.25 2,800 +0.21(+1.74%)
Jun 26, 2008 12.11 12.25 12.04 12.04 2,536 -0.04(-0.33%)
Jun 25, 2008 12.57 12.60 12.08 12.08 4,869 -0.59(-4.66%)
Jun 24, 2008 12.67 12.67 12.67 12.67 200 -0.01(-0.08%)
Jun 23, 2008 12.78 13.00 12.68 12.68 3,855 -0.57(-4.30%)
Jun 20, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 19, 2008 12.97 13.25 12.97 13.25 2,664 +0.59(+4.66%)
Jun 18, 2008 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Jun 17, 2008 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Jun 16, 2008 12.64 13.25 12.64 12.66 3,648 -0.58(-4.38%)
Jun 13, 2008 13.20 13.24 13.20 13.24 302 +0.60(+4.75%)
Jun 12, 2008 13.25 13.25 12.64 12.64 1,025 -0.37(-2.84%)
Jun 11, 2008 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jun 10, 2008 13.01 13.25 13.01 13.01 1,533 -0.08(-0.61%)
Jun 09, 2008 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Jun 06, 2008 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Jun 05, 2008 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Jun 04, 2008 13.25 13.25 13.09 13.09 1,200 -0.16(-1.21%)
Jun 03, 2008 13.25 13.25 13.25 13.25 4,065 +0.24(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.