United Bancshares, Inc. Historical Stock Prices

UBOH 
$15.7
*  
unch
unch
Get UBOH Alerts
*Delayed - data as of Sep. 1, 2015 11:17 ET  -  Find a broker to begin trading UBOH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBOH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:17  15.95 N/A N/A  15.70 0
08/31/2015 15.9899 15.9899 15.61 15.7 3,154
08/28/2015 15.68 15.68 15.68 15.68 164
08/27/2015 15.9899 15.9899 15.9899 15.9899 253
08/26/2015 15.98 15.98 15.75 15.78 3,962
08/25/2015 15.98 15.98 15.9499 15.9499 622
08/24/2015 15.51 15.93 15.51 15.75 5,589
08/21/2015 15.55 15.56 15.55 15.56 1,189
08/20/2015 15.74 15.84 15.74 15.83 1,417
08/19/2015 15.892 15.899 15.892 15.899 500
08/18/2015 15.9099 15.9099 15.7 15.9099 3,865
08/17/2015 15.76 15.76 15.47 15.47 1,224
08/14/2015 15.87 15.969 15.87 15.969 731
08/13/2015 15.87 15.87 15.87 15.87 449
08/12/2015 15.8799 15.8799 15.8799 15.8799 00
08/11/2015 15.8 15.8799 15.6666 15.8799 3,733
08/10/2015 15.85 15.9399 15.76 15.9399 1,774
08/07/2015 15.97 15.9899 15.77 15.9399 2,052
08/06/2015 15.92 15.92 15.92 15.92 100
08/05/2015 15.75 15.9 15.75 15.9 2,665
08/04/2015 15.88 15.9 15.74 15.9 2,700
08/03/2015 15.79 15.8 15.65 15.65 3,199
07/31/2015 15.5 15.9 15.5 15.8799 8,977
07/30/2015 15.38 15.38 15.38 15.38 100
07/29/2015 15.49 15.49 15.49 15.49 00
07/28/2015 15.49 15.49 15.49 15.49 00
07/27/2015 15.35 15.59 15.12 15.49 2,473
07/24/2015 15.5 15.5 15.5 15.5 00
07/23/2015 15.5 15.5 15.5 15.5 00
07/22/2015 15.6 15.6 15.5 15.5 3,733
07/21/2015 15.8 15.8 15.6703 15.69 2,233
07/20/2015 15.5001 15.5401 15.5001 15.5401 1,006
07/17/2015 15.5 15.675 15.5 15.525 4,281
07/16/2015 15.72 15.7499 15.31 15.45 5,410
07/15/2015 15.7499 15.7499 15.7499 15.7499 100
07/14/2015 15.5501 15.5501 15.5501 15.5501 00
07/13/2015 15.7999 15.7999 15.5501 15.5501 570
07/10/2015 15.36 15.3799 15.26 15.31 1,096
07/09/2015 15.15 15.15 15.15 15.15 00
07/08/2015 15.14 15.3 15.13 15.15 1,310
07/07/2015 15.21 15.39 15.21 15.38 2,614
07/06/2015 15.28 15.3 15.28 15.3 738
07/02/2015 15.3 15.3 15.3 15.3 302
07/01/2015 15.34 15.35 15.25 15.35 1,117
06/30/2015 15.48 15.48 15.48 15.48 00
06/29/2015 15.46 15.75 15.46 15.48 1,087
06/26/2015 15.48 15.67 15.48 15.67 1,896
06/25/2015 15.63 15.63 15.6 15.6 983
06/24/2015 15.9399 15.9399 15.4501 15.66 967
06/23/2015 15.55 15.6 15.34 15.34 2,481
06/22/2015 15.36 15.87 15.36 15.77 977
06/19/2015 16 16 15.18 15.18 18,563
06/18/2015 15.95 15.95 15.94 15.95 3,608
06/17/2015 15.94 15.95 15.555 15.95 4,665
06/16/2015 15.75 15.85 15.62 15.85 11,331
06/15/2015 15.22 15.87 15.18 15.84 6,798
06/12/2015 15.2499 15.2499 14.95 14.95 3,589
06/11/2015 15.21 15.25 15.15 15.19 1,970
06/10/2015 15.2 15.25 15.02 15.249 7,958
06/09/2015 15.12 15.1846 15.1199 15.1846 2,761
06/08/2015 15.12 15.12 15.0362 15.0362 202
06/05/2015 15.1899 15.1899 15.08 15.08 668
06/04/2015 15.02 15.02 15.02 15.02 100
06/03/2015 14.95 15.2299 14.95 15.2299 650
06/02/2015 15.06 15.1 14.91 14.95 8,522
06/01/2015 15.2292 15.2292 15.2292 15.2292 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?