STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

United Bancshares, Inc. (UBOH)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.65

0.00

(0.00%)

As of 10:13AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	18.85	18.65	18.65	18.65	18.65	10,108
May 03, 2024	18.90	18.90	18.90	18.90	18.90	926
May 02, 2024	18.60	18.75	18.60	18.75	18.75	423
May 01, 2024	18.45	18.45	18.45	18.45	18.45	-
Apr 30, 2024	18.65	18.65	18.45	18.45	18.45	1,030
Apr 29, 2024	18.80	18.80	18.80	18.80	18.80	600
Apr 26, 2024	18.75	18.75	18.75	18.75	18.75	202
Apr 25, 2024	18.60	18.60	18.60	18.60	18.60	-
Apr 24, 2024	18.60	18.60	18.60	18.60	18.60	-
Apr 23, 2024	18.60	18.60	18.60	18.60	18.60	239
Apr 22, 2024	18.50	18.50	18.50	18.50	18.50	302
Apr 19, 2024	18.48	18.48	18.48	18.48	18.48	301
Apr 18, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 17, 2024	18.30	18.30	18.30	18.30	18.30	174
Apr 16, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 15, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 12, 2024	18.84	18.84	18.30	18.30	18.30	2,205
Apr 11, 2024	18.65	18.65	18.65	18.65	18.65	-
Apr 10, 2024	18.79	18.79	18.65	18.65	18.65	674
Apr 09, 2024	18.79	18.82	18.79	18.82	18.82	380
Apr 08, 2024	18.80	18.80	18.78	18.78	18.78	450
Apr 05, 2024	18.95	18.95	18.95	18.95	18.95	-
Apr 04, 2024	18.95	18.95	18.95	18.95	18.95	-
Apr 03, 2024	18.90	18.95	18.90	18.95	18.95	380
Apr 02, 2024	18.90	18.90	18.90	18.90	18.90	-
Apr 01, 2024	18.90	18.90	18.90	18.90	18.90	-
Mar 28, 2024	18.90	19.00	18.80	18.90	18.90	1,924
Mar 27, 2024	18.85	18.85	18.85	18.85	18.85	-
Mar 26, 2024	18.85	18.85	18.85	18.85	18.85	-
Mar 25, 2024	18.90	18.90	18.85	18.85	18.85	1,885
Mar 22, 2024	19.10	19.10	19.10	19.10	19.10	900
Mar 21, 2024	19.12	19.12	19.10	19.12	19.12	4,070
Mar 20, 2024	19.00	19.17	19.00	19.17	19.17	1,572
Mar 19, 2024	19.15	19.28	19.00	19.10	19.10	11,468
Mar 18, 2024	18.90	18.90	18.90	18.90	18.90	152
Mar 15, 2024	19.10	19.10	18.90	18.90	18.90	5,987
Mar 14, 2024	18.99	19.00	18.99	19.00	19.00	2,123
Mar 13, 2024	19.10	19.10	18.90	19.01	19.01	11,655
Mar 12, 2024	18.90	18.90	18.90	18.90	18.90	1,619
Mar 11, 2024	18.90	18.90	18.90	18.90	18.90	230
Mar 08, 2024	19.00	19.00	19.00	19.00	19.00	-
Mar 07, 2024	19.02	19.02	19.00	19.00	19.00	18,162
Mar 06, 2024	18.90	18.90	18.90	18.90	18.90	-
Mar 05, 2024	18.90	18.90	18.90	18.90	18.90	-
Mar 04, 2024	18.90	18.90	18.90	18.90	18.90	-
Mar 01, 2024	18.90	19.01	18.90	18.90	18.90	1,642
Feb 29, 2024	18.99	18.99	18.86	18.86	18.86	8,600
Feb 28, 2024	19.00	19.00	19.00	19.00	19.00	3,000
Feb 28, 2024	0.22 Dividend
Feb 27, 2024	19.20	19.20	19.20	19.20	18.98	128
Feb 26, 2024	19.25	19.25	19.25	19.25	19.03	115
Feb 23, 2024	19.08	19.08	19.06	19.06	18.84	331
Feb 22, 2024	19.10	19.10	18.96	18.96	18.74	1,203
Feb 21, 2024	19.15	19.16	19.02	19.02	18.80	1,201
Feb 20, 2024	19.03	19.03	18.88	18.88	18.66	2,400
Feb 16, 2024	19.05	19.05	19.05	19.05	18.83	1,000
Feb 15, 2024	19.07	19.15	19.07	19.15	18.93	842
Feb 14, 2024	19.02	19.02	19.02	19.02	18.80	1,479
Feb 13, 2024	19.25	19.25	19.25	19.25	19.03	-
Feb 12, 2024	19.25	19.25	19.25	19.25	19.03	-
Feb 09, 2024	19.00	19.25	19.00	19.25	19.03	400
Feb 08, 2024	18.90	18.90	18.90	18.90	18.68	-
Feb 07, 2024	18.90	18.90	18.90	18.90	18.68	-
Feb 06, 2024	18.90	18.90	18.90	18.90	18.68	414
Feb 05, 2024	18.86	18.86	18.86	18.86	18.64	-
Feb 02, 2024	18.86	18.86	18.86	18.86	18.64	301
Feb 01, 2024	18.90	19.30	18.89	19.30	19.08	25,855
Jan 31, 2024	18.90	18.90	18.90	18.90	18.68	-
Jan 30, 2024	18.90	18.90	18.90	18.90	18.68	789
Jan 29, 2024	19.40	19.40	19.40	19.40	19.18	-
Jan 26, 2024	19.37	19.40	18.80	19.40	19.18	1,848
Jan 25, 2024	18.88	19.85	18.75	19.70	19.47	2,995
Jan 24, 2024	19.25	19.25	19.25	19.25	19.03	-
Jan 23, 2024	18.69	19.60	18.69	19.25	19.03	10,904
Jan 22, 2024	18.15	18.60	18.15	18.50	18.29	2,171
Jan 19, 2024	18.25	18.25	18.25	18.25	18.04	-
Jan 18, 2024	18.30	18.30	18.25	18.25	18.04	472
Jan 17, 2024	18.30	18.30	18.30	18.30	18.09	385
Jan 16, 2024	18.44	18.44	18.44	18.44	18.23	-
Jan 12, 2024	18.27	18.44	18.27	18.44	18.23	304
Jan 11, 2024	18.44	18.44	18.44	18.44	18.23	-
Jan 10, 2024	18.73	18.73	18.10	18.44	18.23	1,048
Jan 09, 2024	18.72	18.75	18.72	18.75	18.54	1,200
Jan 08, 2024	18.75	18.87	18.75	18.87	18.65	1,464
Jan 05, 2024	19.15	19.15	19.15	19.15	18.93	-
Jan 04, 2024	19.15	19.15	19.15	19.15	18.93	-
Jan 03, 2024	19.15	19.15	19.15	19.15	18.93	-
Jan 02, 2024	19.15	19.15	19.15	19.15	18.93	4,008
Dec 29, 2023	19.26	19.26	19.26	19.26	19.04	-
Dec 28, 2023	19.26	19.26	19.26	19.26	19.04	-
Dec 27, 2023	19.22	19.26	19.21	19.26	19.04	819
Dec 26, 2023	19.22	19.22	19.22	19.22	19.00	-
Dec 22, 2023	19.15	19.22	19.15	19.22	19.00	2,953
Dec 21, 2023	19.22	19.22	19.22	19.22	19.00	-
Dec 20, 2023	19.22	19.22	19.22	19.22	19.00	513
Dec 19, 2023	18.40	19.20	18.40	19.20	18.98	318
Dec 18, 2023	19.25	19.25	19.25	19.25	19.03	-
Dec 15, 2023	19.00	19.25	18.60	19.25	19.03	4,188
Dec 14, 2023	17.65	18.75	17.65	18.75	18.54	1,923
Dec 13, 2023	17.25	17.50	17.25	17.50	17.30	1,387
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,314.19+54.72(+0.25%)

S&P 5005,193.95+13.21(+0.25%)

DOW38,932.09+79.82(+0.21%)

CAD/USD0.7304-0.0017(-0.23%)

CRUDE OIL78.17-0.31(-0.40%)

Bitcoin CAD87,358.34+769.41(+0.89%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

United Bancshares, Inc. (UBOH)

S&P/TSX
22,314.19
+54.72(+0.25%)

S&P 500
5,193.95
+13.21(+0.25%)

DOW
38,932.09
+79.82(+0.21%)

CAD/USD
0.7304
-0.0017(-0.23%)

CRUDE OIL
78.17
-0.31(-0.40%)

Bitcoin CAD
87,358.34
+769.41(+0.89%)