Other OTC - Delayed Quote • USD
United Bancshares, Inc. (UBOH)
As of April 23 at 10:27 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 18.79 | 18.82 | 18.79 | 18.82 | 18.82 | 380 |
| Apr 8, 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 450 |
| Apr 5, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Apr 4, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Apr 3, 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 380 |
| Apr 2, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 1, 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 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 7, 2024 | 19.02 | 19.02 | 19.00 | 19.00 | 19.00 | 18,162 |
| Mar 6, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Mar 5, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Mar 4, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Mar 1, 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 | 0.22 Dividend | |||||
| Feb 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000 |
| 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 9, 2024 | 19.00 | 19.25 | 19.00 | 19.25 | 19.03 | 400 |
| Feb 8, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| Feb 7, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| Feb 6, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 414 |
| Feb 5, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.64 | - |
| Feb 2, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.64 | 301 |
| Feb 1, 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 9, 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 18.54 | 1,200 |
| Jan 8, 2024 | 18.75 | 18.87 | 18.75 | 18.87 | 18.65 | 1,464 |
| Jan 5, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| Jan 4, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| Jan 3, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| Jan 2, 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 |
| Dec 12, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.05 | - |
| Dec 11, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.05 | - |
| Dec 8, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.05 | 362 |
| Dec 7, 2023 | 17.40 | 17.44 | 17.25 | 17.25 | 17.05 | 1,174 |
| Dec 6, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.13 | - |
| Dec 5, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.13 | - |
| Dec 4, 2023 | 17.14 | 17.33 | 17.05 | 17.33 | 17.13 | 3,623 |
| Dec 1, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.94 | 2,210 |
| Nov 30, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.90 | 1,912 |
| Nov 29, 2023 | 0.22 Dividend | |||||
| Nov 29, 2023 | 17.06 | 17.10 | 17.06 | 17.10 | 16.90 | 748 |
| Nov 28, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.82 | 126 |
| Nov 27, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.78 | - |
| Nov 24, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.78 | - |
| Nov 22, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.78 | 307 |
| Nov 21, 2023 | 17.25 | 17.25 | 17.16 | 17.16 | 16.75 | 651 |
| Nov 20, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.83 | 142 |
| Nov 17, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.85 | 1,095 |
| Nov 16, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.79 | - |
| Nov 15, 2023 | 17.22 | 17.55 | 17.20 | 17.20 | 16.79 | 1,948 |
| Nov 14, 2023 | 17.25 | 17.29 | 17.22 | 17.29 | 16.87 | 2,673 |
| Nov 13, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.91 | - |
| Nov 10, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.91 | - |
| Nov 9, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.91 | - |
| Nov 8, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.91 | - |
| Nov 7, 2023 | 17.50 | 17.50 | 17.20 | 17.33 | 16.91 | 605 |
| Nov 6, 2023 | 17.35 | 17.45 | 17.35 | 17.35 | 16.93 | 6,307 |
| Nov 3, 2023 | 17.35 | 17.36 | 17.10 | 17.36 | 16.94 | 3,198 |
| Nov 2, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.93 | 2,090 |
| Nov 1, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.85 | - |
| Oct 31, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.85 | 100 |
| Oct 30, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.85 | - |
| Oct 27, 2023 | 17.07 | 17.27 | 17.07 | 17.27 | 16.85 | 2,025 |
| Oct 26, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | - |
| Oct 25, 2023 | 17.03 | 17.03 | 17.00 | 17.00 | 16.59 | 4,524 |
| Oct 24, 2023 | 17.10 | 17.10 | 17.05 | 17.05 | 16.64 | 320 |
| Oct 23, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.64 | 416 |
| Oct 20, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 16.75 | - |
| Oct 19, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 16.75 | - |
| Oct 18, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 16.75 | 157 |
| Oct 17, 2023 | 17.16 | 17.16 | 17.15 | 17.15 | 16.74 | 300 |
| Oct 16, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.74 | 2,613 |
| Oct 13, 2023 | 17.50 | 17.50 | 17.38 | 17.45 | 17.03 | 910 |
| Oct 12, 2023 | 17.12 | 17.50 | 17.12 | 17.50 | 17.08 | 307 |
| Oct 11, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.56 | - |
| Oct 10, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.56 | - |
| Oct 9, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.56 | - |
| Oct 6, 2023 | 17.84 | 17.99 | 17.84 | 17.99 | 17.56 | 4,868 |
| Oct 5, 2023 | 17.84 | 17.84 | 17.75 | 17.75 | 17.32 | 299 |
| Oct 4, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.59 | 3,500 |
| Oct 3, 2023 | 17.26 | 17.26 | 17.00 | 17.00 | 16.59 | 1,205 |
| Oct 2, 2023 | 17.64 | 17.64 | 17.59 | 17.60 | 17.18 | 727 |
| Sep 29, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.42 | - |
| Sep 28, 2023 | 18.22 | 18.22 | 17.50 | 17.85 | 17.42 | 8,168 |
| Sep 27, 2023 | 18.34 | 18.34 | 18.25 | 18.25 | 17.81 | 650 |
| Sep 26, 2023 | 18.51 | 18.51 | 18.25 | 18.25 | 17.81 | 1,021 |
| Sep 25, 2023 | 18.85 | 18.85 | 18.55 | 18.70 | 18.25 | 1,415 |
| Sep 22, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.52 | - |
| Sep 21, 2023 | 18.95 | 19.10 | 18.87 | 18.98 | 18.52 | 10,945 |
| Sep 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.54 | 300 |
| Sep 19, 2023 | 18.95 | 19.10 | 18.95 | 19.10 | 18.64 | 2,202 |
| Sep 18, 2023 | 19.00 | 19.10 | 18.85 | 19.10 | 18.64 | 4,895 |
| Sep 15, 2023 | 19.00 | 19.00 | 18.75 | 18.95 | 18.49 | 5,486 |
| Sep 14, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.49 | - |
| Sep 13, 2023 | 18.95 | 18.95 | 18.90 | 18.95 | 18.49 | 1,145 |
| Sep 12, 2023 | 18.50 | 18.95 | 18.50 | 18.95 | 18.49 | 203 |
| Sep 11, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.49 | 264 |
| Sep 8, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Sep 7, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Sep 6, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Sep 5, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Sep 1, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Aug 31, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Aug 30, 2023 | 0.22 Dividend | |||||
| Aug 30, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
| Aug 29, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.14 | - |
| Aug 28, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.14 | 164 |
| Aug 25, 2023 | 19.00 | 19.00 | 18.80 | 18.80 | 18.13 | 3,906 |
| Aug 24, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Aug 23, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Aug 22, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | 5,002 |
| Aug 21, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | 693 |
| Aug 18, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Aug 17, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Aug 16, 2023 | 18.70 | 19.00 | 18.56 | 19.00 | 18.33 | 593 |
| Aug 15, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Aug 14, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Aug 11, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | 1,490 |
| Aug 10, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.37 | - |
| Aug 9, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.37 | - |
| Aug 8, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.37 | - |
| Aug 7, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.37 | 1,241 |
| Aug 4, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | 100 |
| Aug 3, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.84 | - |
| Aug 2, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.84 | 3,509 |
| Aug 1, 2023 | 18.37 | 18.50 | 18.35 | 18.50 | 17.84 | 2,337 |
| Jul 31, 2023 | 19.00 | 19.00 | 18.30 | 18.30 | 17.65 | 10,198 |
| Jul 28, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.36 | 200 |
| Jul 27, 2023 | 19.30 | 19.40 | 18.26 | 18.26 | 17.61 | 3,497 |
| Jul 26, 2023 | 19.26 | 19.27 | 19.26 | 19.27 | 18.59 | 972 |
| Jul 25, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.04 | - |
| Jul 24, 2023 | 18.71 | 18.71 | 18.70 | 18.70 | 18.04 | 602 |
| Jul 21, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | - |
| Jul 20, 2023 | 18.60 | 19.00 | 18.60 | 19.00 | 18.33 | 3,736 |
| Jul 19, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.84 | - |
| Jul 18, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.84 | 128 |
| Jul 17, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.11 | 399 |
| Jul 14, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.94 | - |
| Jul 13, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.94 | - |
| Jul 12, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.94 | 400 |
| Jul 11, 2023 | 18.50 | 18.50 | 18.48 | 18.48 | 17.82 | 316 |
| Jul 10, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 17.92 | - |
| Jul 7, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 17.92 | - |
| Jul 6, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 17.92 | 763 |
| Jul 5, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.08 | - |
| Jul 3, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.08 | - |
| Jun 30, 2023 | 19.25 | 19.25 | 18.75 | 18.75 | 18.08 | 361 |
| Jun 29, 2023 | 19.40 | 19.40 | 18.90 | 18.90 | 18.23 | 9,199 |
| Jun 28, 2023 | 19.20 | 19.22 | 19.20 | 19.22 | 18.54 | 433 |
| Jun 27, 2023 | 18.93 | 19.17 | 18.93 | 19.17 | 18.49 | 3,959 |
| Jun 26, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.99 | - |
| Jun 23, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.99 | - |
| Jun 22, 2023 | 18.65 | 18.65 | 18.62 | 18.65 | 17.99 | 2,224 |
| Jun 21, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.99 | 882 |
| Jun 20, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.99 | 804 |
| Jun 16, 2023 | 19.10 | 19.10 | 18.60 | 18.60 | 17.94 | 3,023 |
| Jun 15, 2023 | 19.40 | 19.40 | 18.75 | 19.10 | 18.42 | 1,426 |
| Jun 14, 2023 | 19.20 | 19.25 | 18.83 | 18.88 | 18.21 | 9,602 |
| Jun 13, 2023 | 18.97 | 19.00 | 18.83 | 19.00 | 18.33 | 1,281 |
| Jun 12, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.98 | - |
| Jun 9, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.98 | - |
| Jun 8, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.98 | - |
| Jun 7, 2023 | 18.60 | 18.64 | 18.60 | 18.64 | 17.98 | 2,904 |
| Jun 6, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.63 | - |
| Jun 5, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.63 | - |
| Jun 2, 2023 | 18.25 | 18.30 | 18.25 | 18.28 | 17.63 | 3,461 |
| Jun 1, 2023 | 19.13 | 19.13 | 18.10 | 18.25 | 17.60 | 1,434 |
| May 31, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.66 | - |
| May 30, 2023 | 0.22 Dividend | |||||
| May 30, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.66 | - |
| May 26, 2023 | 18.25 | 19.35 | 18.20 | 19.35 | 18.45 | 3,931 |
| May 25, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.37 | - |
| May 24, 2023 | 18.25 | 18.25 | 18.10 | 18.22 | 17.37 | 3,011 |
| May 23, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.40 | 228 |
| May 22, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.37 | - |
| May 19, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.37 | 100 |
| May 18, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.37 | - |
| May 17, 2023 | 18.17 | 18.22 | 18.17 | 18.22 | 17.37 | 330 |
| May 16, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.45 | 186 |
| May 15, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.45 | - |
| May 12, 2023 | 18.50 | 18.50 | 18.30 | 18.30 | 17.45 | 643 |
| May 11, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 17.93 | - |
| May 10, 2023 | 18.70 | 18.80 | 18.70 | 18.80 | 17.93 | 376 |
| May 9, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 17.93 | 103 |
| May 8, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.74 | 131 |
| May 5, 2023 | 19.00 | 19.27 | 18.62 | 19.27 | 18.37 | 1,655 |
| May 4, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.59 | - |
| May 3, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.59 | 439 |
| May 2, 2023 | 19.67 | 19.75 | 19.25 | 19.75 | 18.83 | 4,002 |
| May 1, 2023 | 20.00 | 20.00 | 19.67 | 19.67 | 18.76 | 5,140 |
| Apr 28, 2023 | 20.04 | 20.05 | 20.00 | 20.00 | 19.07 | 805 |
| Apr 27, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.07 | - |
| Apr 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.07 | 3,201 |
| Apr 25, 2023 | 19.75 | 20.00 | 19.50 | 20.00 | 19.07 | 2,951 |
Related Tickers
PBNC PB Financial Corporation
39.82
0.00%
MSWV Main Street Financial Services Corp.
16.50
0.00%
HLFN Home Loan Financial Corporation
28.15
+0.97%
OTTW Ottawa Bancorp, Inc.
11.16
-0.36%
WAYN Wayne Savings Bancshares, Inc.
24.10
0.00%
PTBS Potomac Bancshares, Inc.
14.45
-0.34%
UBAB United Bancorporation of Alabama, Inc.
41.55
-1.07%
IBWC IBW Financial Corporation
35.00
0.00%
MCHB Mechanics Bank
26,000.00
0.00%
NODB North Dallas Bank & Trust Co.
47.00
0.00%