United Bancshares Inc. Common Stockのデータ

United Bancshares Inc. Common Stockの基本情報

名前 United Bancshares Inc. Common Stock
ティッカー UBOH
国 United States
上場年 nan
セクター Finance

United Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.0 24.9 25.0 24.9 1000.0 24.9
2021-02-12 25.85 24.91 25.85 25.0 2500.0 25.0
2021-02-11 26.93 24.25 25.0 25.01 18400.0 25.01
2021-02-10 23.6 23.6 23.6 23.6 0.0 23.6
2021-02-09 25.0 23.58 24.7 23.6 1000.0 23.6
2021-02-08 25.0 23.15 24.98 23.15 3200.0 23.15
2021-02-05 23.56 23.33 23.56 23.33 600.0 23.33
2021-02-04 23.05 23.05 23.05 23.05 300.0 23.05
2021-02-03 24.65 22.7 24.3 22.7 1400.0 22.7
2021-02-02 24.1 24.1 24.1 24.1 400.0 24.1
2021-02-01 23.91 23.42 23.91 23.72 1900.0 23.72
2021-01-29 24.46 23.25 24.46 24.0 1100.0 24.0
2021-01-28 24.71 23.11 23.95 24.43 5000.0 24.43
2021-01-27 24.04 22.99 23.06 24.04 2100.0 24.04
2021-01-26 24.2 23.49 23.99 24.2 8700.0 24.2
2021-01-25 24.9 23.21 24.8 23.21 13200.0 23.21
2021-01-22 24.83 24.65 24.83 24.65 1200.0 24.65
2021-01-21 24.11 24.11 24.11 24.11 300.0 24.11
2021-01-20 25.95 25.05 25.45 25.6 7200.0 25.6
2021-01-19 24.72 24.72 24.72 24.72 0.0 24.72
2021-01-15 24.72 24.72 24.72 24.72 0.0 24.72
2021-01-14 24.72 24.3 24.3 24.72 2300.0 24.72
2021-01-13 24.54 24.54 24.54 24.54 200.0 24.54
2021-01-12 24.35 24.35 24.35 24.35 300.0 24.35
2021-01-11 25.45 24.62 25.04 24.62 2200.0 24.62
2021-01-08 25.09 24.03 24.7 24.95 11000.0 24.95
2021-01-07 25.45 24.15 24.15 25.0 1700.0 25.0
2021-01-06 24.86 24.0 24.51 24.12 5400.0 24.12
2021-01-05 24.99 24.99 24.99 24.99 0.0 24.99
2021-01-04 24.99 24.85 24.85 24.99 1800.0 24.99
2020-12-31 25.44 24.63 24.63 25.44 2100.0 25.44
2020-12-30 24.63 24.63 24.63 24.63 600.0 24.63
2020-12-29 25.25 24.0 24.7 24.0 3600.0 24.0
2020-12-28 24.75 24.75 24.75 24.75 0.0 24.75
2020-12-24 24.75 24.75 24.75 24.75 400.0 24.75
2020-12-23 24.86 24.7 24.7 24.75 1700.0 24.75
2020-12-22 25.63 24.66 24.99 25.58 20900.0 25.58
2020-12-21 25.63 24.99 24.99 25.63 700.0 25.63
2020-12-18 25.18 24.59 24.95 24.75 14000.0 24.75
2020-12-17 25.91 24.71 24.71 25.0 3500.0 25.0
2020-12-16 25.75 25.01 25.75 25.03 2600.0 25.03
2020-12-15 25.95 24.6 25.5 25.49 7500.0 25.49
2020-12-14 25.49 24.65 25.49 24.65 2300.0 24.65
2020-12-11 25.45 24.59 25.0 24.59 1100.0 24.59
2020-12-10 24.65 24.51 24.51 24.51 1900.0 24.51
2020-12-09 25.53 25.01 25.53 25.01 700.0 25.01
2020-12-08 25.01 24.66 24.66 25.01 500.0 25.01
2020-12-07 25.17 25.0 25.17 25.0 1900.0 25.0
2020-12-04 25.0 24.36 24.68 24.36 3500.0 24.36
2020-12-03 25.0 24.28 24.58 24.7 10000.0 24.7
2020-12-02 24.8 24.02 24.36 24.8 5300.0 24.8
2020-12-01 25.98 24.01 24.62 25.98 1700.0 25.98
2020-11-30 25.47 24.37 25.47 24.37 4800.0 24.37
2020-11-27 25.0 24.0 24.0 25.0 900.0 25.0
2020-11-25 25.84 23.7 23.7 24.7 5300.0 24.54
2020-11-24 25.29 23.8 23.8 24.5 8900.0 24.34
2020-11-23 25.0 22.76 25.0 22.79 1200.0 22.64
2020-11-20 24.09 23.2 23.95 23.38 1900.0 23.23
2020-11-19 22.96 22.5 22.5 22.96 900.0 22.81
2020-11-18 23.9 22.5 23.9 23.85 3800.0 23.7
2020-11-17 23.41 23.41 23.41 23.41 100.0 23.26
2020-11-16 23.23 22.99 23.1 23.13 2100.0 22.98
2020-11-13 22.63 22.46 22.63 22.46 1000.0 22.31
2020-11-12 22.5 21.43 21.43 22.35 4000.0 22.21
2020-11-11 22.5 20.72 20.75 22.15 8300.0 22.01
2020-11-10 20.75 20.22 20.22 20.75 9100.0 20.62
2020-11-09 20.75 20.0 20.62 20.39 4900.0 20.26
2020-11-06 20.3 20.3 20.3 20.3 0.0 20.17
2020-11-05 20.3 20.0 20.0 20.3 1700.0 20.17
2020-11-04 19.75 19.75 19.75 19.75 0.0 19.62
2020-11-03 20.64 19.75 20.11 19.75 7700.0 19.62
2020-11-02 20.3 19.92 19.92 20.3 200.0 20.17
2020-10-30 20.64 20.3 20.3 20.64 200.0 20.51
2020-10-29 20.2 20.2 20.2 20.2 400.0 20.07
2020-10-28 19.9 19.9 19.9 19.9 0.0 19.77
2020-10-27 19.9 19.36 19.36 19.9 1500.0 19.77
2020-10-26 19.7 19.06 19.06 19.46 1900.0 19.33
2020-10-23 19.0 19.0 19.0 19.0 300.0 18.88
2020-10-22 19.15 18.77 18.79 19.0 4200.0 18.88
2020-10-21 19.44 19.01 19.44 19.1 1000.0 18.98
2020-10-20 19.28 18.62 18.62 19.04 1900.0 18.92
2020-10-19 19.8 19.0 19.3 19.15 5200.0 19.03
2020-10-16 19.85 19.85 19.85 19.85 500.0 19.72
2020-10-15 20.34 20.34 20.34 20.34 0.0 20.21
2020-10-14 20.34 20.34 20.34 20.34 500.0 20.21
2020-10-13 19.5 19.0 19.0 19.5 1700.0 19.37
2020-10-12 19.41 19.41 19.41 19.41 400.0 19.28
2020-10-09 20.14 18.82 18.82 19.55 3400.0 19.42
2020-10-08 19.61 18.32 19.35 18.37 2800.0 18.25
2020-10-07 20.84 19.51 20.84 19.55 3900.0 19.42
2020-10-06 20.49 20.49 20.49 20.49 300.0 20.36
2020-10-05 20.7 20.7 20.7 20.7 200.0 20.57
2020-10-02 21.4 20.5 20.53 21.4 500.0 21.26
2020-10-01 21.5 21.5 21.5 21.5 0.0 21.36
2020-09-30 21.75 21.49 21.75 21.5 900.0 21.36
2020-09-29 22.0 20.36 20.72 22.0 3100.0 21.86
2020-09-28 21.0 18.76 19.05 21.0 6300.0 20.86
2020-09-25 19.35 19.35 19.35 19.35 0.0 19.22
2020-09-24 19.8 19.0 19.16 19.35 3800.0 19.22
2020-09-23 19.72 19.16 19.72 19.16 800.0 19.04
2020-09-22 20.47 19.3 20.18 19.43 3000.0 19.3
2020-09-21 19.79 19.56 19.56 19.79 800.0 19.66
2020-09-18 21.75 19.32 19.82 20.16 3300.0 20.03
2020-09-17 21.3 19.17 20.43 20.64 1000.0 20.51
2020-09-16 21.5 20.21 21.5 20.21 900.0 20.08
2020-09-15 21.6 21.5 21.6 21.5 600.0 21.36
2020-09-14 21.1 19.98 20.13 21.1 1900.0 20.96
2020-09-11 21.41 20.0 20.71 20.78 2100.0 20.65
2020-09-10 20.32 20.32 20.32 20.32 400.0 20.19
2020-09-09 20.68 19.95 20.68 19.95 900.0 19.82
2020-09-08 20.75 19.63 20.75 19.95 1700.0 19.82
2020-09-04 21.0 18.82 18.82 20.88 6300.0 20.74
2020-09-03 20.09 19.68 19.84 19.74 4000.0 19.61
2020-09-02 20.1 18.29 19.9 18.29 2200.0 18.17
2020-09-01 20.95 18.67 18.67 20.24 9100.0 20.11
2020-08-31 19.37 18.34 18.34 18.7 800.0 18.58
2020-08-28 19.25 18.07 19.25 18.75 2700.0 18.63
2020-08-27 19.47 19.47 19.47 19.47 0.0 19.2
2020-08-26 19.47 19.47 19.47 19.47 0.0 19.2
2020-08-25 19.47 19.47 19.47 19.47 0.0 19.2
2020-08-24 19.48 19.47 19.48 19.47 800.0 19.2
2020-08-21 18.8 18.8 18.8 18.8 0.0 18.54
2020-08-20 18.8 18.8 18.8 18.8 600.0 18.54
2020-08-19 17.52 17.52 17.52 17.52 1200.0 17.28
2020-08-18 18.59 18.59 18.59 18.59 100.0 18.34
2020-08-17 19.0 18.59 19.0 18.59 600.0 18.34
2020-08-14 19.99 18.01 19.0 19.02 2200.0 18.76
2020-08-13 18.5 18.5 18.5 18.5 0.0 18.25
2020-08-12 18.5 18.5 18.5 18.5 400.0 18.25
2020-08-11 19.04 19.04 19.04 19.04 0.0 18.78
2020-08-10 19.04 19.04 19.04 19.04 200.0 18.78
2020-08-07 17.81 17.81 17.81 17.81 0.0 17.57
2020-08-06 18.51 17.81 18.51 17.81 700.0 17.57
2020-08-05 20.33 18.3 20.33 18.5 1100.0 18.25
2020-08-04 20.72 18.5 19.8 18.5 4200.0 18.25
2020-08-03 20.0 20.0 20.0 20.0 100.0 19.73
2020-07-31 20.0 19.15 19.15 20.0 2100.0 19.73
2020-07-30 18.51 17.73 17.73 18.51 3200.0 18.26
2020-07-29 17.5 17.35 17.35 17.4 1400.0 17.16
2020-07-28 18.0 17.3 17.3 17.31 1100.0 17.07
2020-07-27 16.67 16.67 16.67 16.67 0.0 16.44
2020-07-24 16.67 16.67 16.67 16.67 0.0 16.44
2020-07-23 16.67 16.67 16.67 16.67 0.0 16.44
2020-07-22 16.67 16.67 16.67 16.67 0.0 16.44
2020-07-21 17.25 16.5 17.25 16.67 7700.0 16.44
2020-07-20 17.99 17.25 17.55 17.3 2100.0 17.06
2020-07-17 18.3 17.35 17.35 18.2 700.0 17.95
2020-07-16 18.2 18.2 18.2 18.2 0.0 17.95
2020-07-15 18.2 17.18 17.18 18.2 300.0 17.95
2020-07-14 18.51 18.5 18.51 18.5 400.0 18.25
2020-07-13 18.29 18.29 18.29 18.29 300.0 18.04
2020-07-10 18.11 18.11 18.11 18.11 200.0 17.86
2020-07-09 18.05 17.72 17.72 18.05 400.0 17.8
2020-07-08 18.11 17.1 18.1 18.0 1700.0 17.75
2020-07-07 17.55 17.52 17.52 17.55 1300.0 17.31
2020-07-06 17.88 17.88 17.88 17.88 200.0 17.64
2020-07-02 18.8 17.42 17.5 18.48 5700.0 18.23
2020-07-01 17.7 17.5 17.7 17.5 600.0 17.26
2020-06-30 18.0 17.61 17.7 18.0 1600.0 17.75
2020-06-29 18.3 18.1 18.3 18.1 700.0 17.85
2020-06-26 18.14 17.53 17.53 18.0 1300.0 17.75
2020-06-25 18.93 18.2 18.2 18.25 600.0 18.0
2020-06-24 19.48 18.03 19.48 18.21 2000.0 17.96
2020-06-23 18.77 17.54 17.54 18.77 400.0 18.51
2020-06-22 18.5 17.5 18.5 17.7 2600.0 17.46
2020-06-19 18.8 17.4 18.6 17.4 3100.0 17.16
2020-06-18 18.5 17.81 18.5 17.81 800.0 17.57
2020-06-17 19.5 18.38 18.38 19.5 700.0 19.23
2020-06-16 18.9 17.65 18.3 18.22 2900.0 17.97
2020-06-15 19.45 17.51 18.0 17.51 800.0 17.27
2020-06-12 18.3 17.5 17.5 18.3 1000.0 18.05
2020-06-11 18.41 16.5 16.5 17.8 5100.0 17.56
2020-06-10 18.35 17.11 17.5 17.4 4400.0 17.16
2020-06-09 18.55 17.63 18.01 17.74 3700.0 17.5
2020-06-08 18.6 18.08 18.08 18.1 900.0 17.85
2020-06-05 19.01 17.93 19.01 18.65 7000.0 18.4
2020-06-04 19.62 17.56 17.56 19.62 3400.0 19.35
2020-06-03 18.68 16.65 16.98 18.68 700.0 18.43
2020-06-02 17.9 15.8 15.8 17.9 12500.0 17.66
2020-06-01 15.76 15.15 15.76 15.15 600.0 14.94
2020-05-29 15.97 15.31 15.85 15.31 900.0 15.1
2020-05-28 16.0 14.6 15.85 15.11 2800.0 14.9
2020-05-27 16.5 15.98 16.5 15.98 1100.0 15.69
2020-05-26 16.35 15.99 16.0 16.35 1400.0 16.06
2020-05-22 15.02 14.4 15.0 14.9 2700.0 14.63
2020-05-21 16.75 15.01 15.92 15.01 5600.0 14.74
2020-05-20 16.5 15.02 15.02 15.98 7800.0 15.69
2020-05-19 15.26 15.26 15.26 15.26 0.0 14.99
2020-05-18 15.26 14.11 14.11 15.26 2900.0 14.99
2020-05-15 13.88 13.5 13.53 13.6 1000.0 13.36
2020-05-14 14.0 13.0 13.8 13.48 10000.0 13.24
2020-05-13 15.13 13.5 15.13 13.5 5800.0 13.26
2020-05-12 16.01 15.8 16.0 16.01 900.0 15.72
2020-05-11 15.2 15.2 15.2 15.2 600.0 14.93
2020-05-08 17.2 15.01 16.0 16.01 1900.0 15.72
2020-05-07 15.9 15.9 15.9 15.9 0.0 15.61
2020-05-06 15.9 15.9 15.9 15.9 0.0 15.61
2020-05-05 15.9 15.9 15.9 15.9 200.0 15.61
2020-05-04 15.9 15.9 15.9 15.9 0.0 15.61
2020-05-01 16.2 15.12 16.2 15.9 2100.0 15.61
2020-04-30 18.5 16.51 18.5 16.51 2200.0 16.21
2020-04-29 20.5 18.8 19.75 18.8 6500.0 18.46
2020-04-28 19.5 18.64 18.81 19.4 6500.0 19.05
2020-04-27 19.0 17.0 17.11 19.0 4200.0 18.66
2020-04-24 17.4 15.29 15.29 17.36 7300.0 17.05
2020-04-23 15.36 14.65 14.65 15.35 3000.0 15.07
2020-04-22 16.2 13.18 16.19 14.6 15500.0 14.34
2020-04-21 16.2 15.71 16.0 16.02 4300.0 15.73
2020-04-20 16.2 14.4 14.4 15.55 7700.0 15.27
2020-04-17 14.9 13.9 13.9 14.5 1900.0 14.24
2020-04-16 14.48 12.95 14.04 12.95 2800.0 12.72
2020-04-15 14.65 14.04 14.65 14.04 900.0 13.79
2020-04-14 14.75 14.75 14.75 14.75 700.0 14.49
2020-04-13 15.0 14.55 14.9 14.55 1300.0 14.29
2020-04-09 15.0 14.75 14.75 14.77 3400.0 14.5
2020-04-08 15.0 14.4 15.0 14.88 2800.0 14.61
2020-04-07 15.06 14.75 14.75 15.06 700.0 14.79
2020-04-06 15.25 14.01 14.01 14.23 9100.0 13.97
2020-04-03 15.0 12.6 15.0 13.5 4400.0 13.26
2020-04-02 15.55 13.35 15.55 13.38 5300.0 13.14
2020-04-01 16.25 16.25 16.25 16.25 500.0 15.96
2020-03-31 16.25 16.25 16.25 16.25 300.0 15.96
2020-03-30 18.09 17.0 17.0 18.09 5400.0 17.77
2020-03-27 17.4 17.4 17.4 17.4 400.0 17.09
2020-03-26 18.14 16.56 18.14 17.32 1400.0 17.01
2020-03-25 16.38 16.38 16.38 16.38 300.0 16.09
2020-03-24 16.42 15.4 16.42 15.4 3500.0 15.12
2020-03-23 16.27 16.0 16.16 16.21 2400.0 15.92
2020-03-20 16.85 16.74 16.74 16.85 300.0 16.55
2020-03-19 19.56 19.56 19.56 19.56 200.0 19.21
2020-03-18 21.61 19.21 19.21 19.75 3100.0 19.4
2020-03-17 18.66 17.24 17.24 18.66 2100.0 18.33
2020-03-16 17.49 17.49 17.49 17.49 600.0 17.18
2020-03-13 17.65 16.81 16.85 16.81 3700.0 16.51
2020-03-12 17.49 15.75 17.25 15.75 3900.0 15.47
2020-03-11 17.49 17.49 17.49 17.49 400.0 17.18
2020-03-10 19.46 17.0 19.46 17.99 4200.0 17.67
2020-03-09 20.65 17.1 19.34 18.4 7500.0 18.07
2020-03-06 22.74 19.73 22.37 19.73 10500.0 19.38
2020-03-05 23.27 22.46 22.46 22.75 1700.0 22.34
2020-03-04 24.0 22.39 22.5 23.41 10800.0 22.99
2020-03-03 22.63 22.55 22.63 22.55 1400.0 22.15
2020-03-02 22.43 22.25 22.43 22.25 2700.0 21.85
2020-02-28 21.93 21.9 21.9 21.93 700.0 21.54
2020-02-27 22.49 21.99 22.06 21.99 6200.0 21.6
2020-02-26 22.94 22.34 22.91 22.34 900.0 21.8
2020-02-25 23.15 22.45 23.0 22.45 3700.0 21.91
2020-02-24 22.97 22.49 22.49 22.66 1800.0 22.11
2020-02-21 22.86 22.56 22.86 22.56 1300.0 22.02
2020-02-20 23.27 23.24 23.27 23.24 800.0 22.68
2020-02-19 23.5 23.13 23.5 23.2 2200.0 22.64
2020-02-18 23.4 23.4 23.4 23.4 0.0 22.84