United Bancshares, Inc. Historical Stock Prices

UBOH 
$15.1799
*  
unch
unch
Get UBOH Alerts
*Delayed - data as of Apr. 1, 2015 12:24 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-DEC-2014 TO 31-MAR-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.
12:24  15.18  15.1799  15.1799  15.1799 500
03/31/2015 15.18 15.23 15.17 15.18 18,037
03/30/2015 15.21 15.21 15.05 15.1899 763
03/27/2015 15.02 15.1955 15.02 15.15 353
03/26/2015 15.23 15.23 15 15.0199 11,056
03/25/2015 15.23 15.23 15.23 15.23 113
03/24/2015 15.11 15.12 15.11 15.11 305
03/23/2015 15.1 15.15 15.1 15.15 2,080
03/20/2015 15.115 15.14 15.09 15.14 1,448
03/19/2015 15.23 15.23 15.1738 15.1738 1,104
03/18/2015 15.1882 15.1882 15.1882 15.1882 00
03/17/2015 15.23 15.23 15.1882 15.1882 324
03/16/2015 15.2299 15.23 15.15 15.17 2,122
03/13/2015 15.09 15.1704 15.09 15.1704 1,333
03/12/2015 15.07 15.073 14.92 15.0041 442
03/11/2015 15.07 15.07 14.92 14.92 626
03/10/2015 15.1 15.1 14.9 14.99 920
03/09/2015 15.0199 15.0199 15.0199 15.0199 00
03/06/2015 15.03 15.06 14.8278 15.0199 5,968
03/05/2015 15.13 15.13 15.13 15.13 3,572
03/04/2015 15.0201 15.104 15.0201 15.104 366
03/03/2015 15.18 15.18 15.03 15.03 2,463
03/02/2015 15.25 15.37 15 15.01 6,231
02/27/2015 15.25 15.37 15.2 15.2 7,455
02/26/2015 15.02 15.3699 15.02 15.3699 6,498
02/25/2015 14.972 14.972 14.972 14.972 242
02/24/2015 14.95 15.03 14.75 14.85 3,228
02/23/2015 14.77 14.8 14.77 14.8 1,547
02/20/2015 14.93 14.93 14.8 14.92 6,653
02/19/2015 14.93 14.93 14.93 14.93 100
02/18/2015 14.87 14.87 14.79 14.79 1,549
02/17/2015 14.51 14.9399 14.51 14.73 16,165
02/13/2015 14.72 14.72 14.49 14.49 626
02/12/2015 14.6 14.6 14.6 14.6 00
02/11/2015 14.6 14.6 14.6 14.6 00
02/10/2015 14.57 14.61 14.57 14.6 1,761
02/09/2015 14.501 14.506 14.501 14.506 740
02/06/2015 14.62 14.62 14.62 14.62 00
02/05/2015 14.76 14.7799 14.55 14.62 2,425
02/04/2015 14.65 14.78 14.65 14.73 4,244
02/03/2015 14.7799 14.7799 14.7799 14.7799 00
02/02/2015 14.7799 14.7799 14.43 14.7799 356
01/30/2015 14.5 14.5 14.5 14.5 1,036
01/29/2015 14.65 14.65 14.5 14.5 200
01/28/2015 14.4 14.7799 14.36 14.54 2,662
01/27/2015 14.42 14.53 14.4 14.53 1,505
01/26/2015 14.41 14.41 14.41 14.41 200
01/23/2015 14.7799 14.7799 14.4 14.4 3,347
01/22/2015 14.51 14.7799 14.5 14.5499 1,766
01/21/2015 14.3 14.78 14.3 14.7799 6,704
01/20/2015 14.42 14.78 14.42 14.78 226
01/16/2015 14.81 14.81 14.46 14.8 332
01/15/2015 14.54 14.7999 14.54 14.77 684
01/14/2015 14.6 14.6 14.42 14.42 760
01/13/2015 14.784 14.83 14.41 14.83 816
01/12/2015 14.61 14.7 14.4001 14.59 1,610
01/09/2015 14.5 14.61 14.5 14.61 500
01/08/2015 14.48 14.5428 14.45 14.5428 408
01/07/2015 14.44 14.54 14.37 14.4 2,518
01/06/2015 14.5699 14.5699 14.41 14.41 396
01/05/2015 14.71 14.71 14.3 14.47 8,200
01/02/2015 14.7 14.78 14.31 14.32 33,393
12/31/2014 14.25 14.5 14.25 14.45 5,198
*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?