Get 20% lifetime commission for referring investors to digrin.com
here.
United Bancshares, Inc. ( UBOH) - Price History
Monthly price history for UBOH (United Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $39 | $39 |
| July 2026 | $39 | $39 |
| June 2026 | $38 | $38 |
| May 2026 | $37.16 | $37.16 |
| April 2026 | $37.99 | $37.99 |
| March 2026 | $39.13 | $39.13 |
| February 2026 | $39.25 | $39.25 |
| January 2026 | $40.01 | $40.01 |
| December 2025 | $43.02 | $43.02 |
| November 2025 | $33.56 | $33.56 |
| October 2025 | $35.06 | $35.06 |
| September 2025 | $36.98 | $36.98 |
| August 2025 | $34.50 | $34.50 |
| July 2025 | $29.27 | $29.27 |
| June 2025 | $27.98 | $27.98 |
| May 2025 | $27.57 | $27.57 |
| April 2025 | $26.97 | $26.97 |
| March 2025 | $27.17 | $27.17 |
| February 2025 | $28.70 | $28.70 |
| January 2025 | $29 | $29 |
| December 2024 | $30 | $30 |
| November 2024 | $22.30 | $22.30 |
| October 2024 | $20.44 | $20.44 |
| September 2024 | $19.80 | $19.80 |
| August 2024 | $20.42 | $20.42 |
| July 2024 | $19.35 | $19.35 |
| June 2024 | $18.80 | $18.80 |
| May 2024 | $18.35 | $18.35 |
| April 2024 | $18.23 | $18.45 |
| March 2024 | $18.67 | $18.90 |
| February 2024 | $18.63 | $18.86 |
| January 2024 | $18.46 | $18.90 |
| December 2023 | $18.81 | $19.26 |
| November 2023 | $16.70 | $17.10 |
| October 2023 | $16.65 | $17.27 |
| September 2023 | $17.21 | $17.85 |
| August 2023 | $17.93 | $18.81 |
| July 2023 | $17.44 | $18.30 |
| June 2023 | $17.87 | $18.75 |
| May 2023 | $18.22 | $19.35 |
| April 2023 | $18.83 | $20 |
| March 2023 | $17.89 | $19 |
| February 2023 | $18.84 | $20.02 |
| January 2023 | $18.53 | $19.90 |
| December 2022 | $17.43 | $18.72 |
| November 2022 | $17.27 | $18.55 |
| October 2022 | $17.48 | $18.99 |
| September 2022 | $18.96 | $20.60 |
| August 2022 | $18.04 | $19.59 |
| July 2022 | $21.15 | $23.22 |
| June 2022 | $25.92 | $28.46 |
| May 2022 | $28.51 | $31.30 |
| April 2022 | $30.66 | $33.89 |
| March 2022 | $28.97 | $32.02 |
| February 2022 | $30.62 | $33.85 |
| January 2022 | $28.01 | $31.16 |
| December 2021 | $27.46 | $30.55 |
| November 2021 | $24.80 | $27.59 |
| October 2021 | $26.08 | $29.22 |
| September 2021 | $26.73 | $29.95 |
| August 2021 | $26.60 | $29.80 |
| July 2021 | $30.68 | $34.60 |
| June 2021 | $31.75 | $35.80 |
| May 2021 | $28.24 | $31.84 |
| April 2021 | $25.96 | $29.44 |
| March 2021 | $22.27 | $25.25 |
| February 2021 | $21.03 | $23.85 |
| January 2021 | $21.02 | $24 |
| December 2020 | $22.29 | $25.44 |
| November 2020 | $21.35 | $24.37 |
| October 2020 | $17.96 | $20.64 |
| September 2020 | $18.71 | $21.50 |
| August 2020 | $16.28 | $18.70 |
| July 2020 | $17.28 | $20 |
| June 2020 | $15.55 | $18 |
| May 2020 | $13.23 | $15.31 |
| April 2020 | $14.20 | $16.51 |
| March 2020 | $13.98 | $16.25 |
| February 2020 | $18.86 | $21.93 |
| January 2020 | $20.17 | $23.60 |
| December 2019 | $19.41 | $22.71 |
| November 2019 | $19.14 | $22.40 |
| October 2019 | $17.94 | $21.12 |
| September 2019 | $17.01 | $20.02 |
| August 2019 | $16.45 | $19.36 |
| July 2019 | $18.47 | $21.89 |
| June 2019 | $17.02 | $20.17 |
| May 2019 | $18.98 | $22.50 |
| April 2019 | $19.35 | $23.07 |
| March 2019 | $19.38 | $23.11 |
| February 2019 | $19.02 | $22.68 |
| January 2019 | $18.68 | $22.40 |
| December 2018 | $16.70 | $20.02 |
| November 2018 | $18.70 | $22.42 |
| October 2018 | $18.04 | $21.75 |
| September 2018 | $19 | $22.90 |
| August 2018 | $18.79 | $22.65 |
| July 2018 | $18.35 | $22.24 |
| June 2018 | $18.15 | $22 |
| May 2018 | $18.23 | $22.10 |
| April 2018 | $18.30 | $22.30 |
| March 2018 | $18.06 | $22 |
| February 2018 | $16.87 | $20.55 |
| January 2018 | $18.07 | $22.15 |
| December 2017 | $18.12 | $22.20 |
| November 2017 | $18.01 | $22.08 |
| October 2017 | $18.47 | $22.76 |
| September 2017 | $18.26 | $22.50 |
| August 2017 | $17.49 | $21.55 |
| July 2017 | $17.59 | $21.80 |
| June 2017 | $18.84 | $23.35 |
| May 2017 | $17.51 | $21.70 |
| April 2017 | $17.53 | $21.85 |
| March 2017 | $16.70 | $20.81 |
| February 2017 | $18.90 | $23.56 |
| January 2017 | $18.32 | $22.95 |
| December 2016 | $17.09 | $21.42 |
| November 2016 | $16 | $20.05 |
| October 2016 | $15.48 | $19.49 |
| September 2016 | $15.87 | $19.99 |
| August 2016 | $16 | $20.16 |
| July 2016 | $15.14 | $19.18 |
| June 2016 | $14.05 | $17.80 |
| May 2016 | $14.33 | $18.16 |
| April 2016 | $14.28 | $18.20 |
| March 2016 | $14.60 | $18.60 |
| February 2016 | $13.84 | $17.63 |
| January 2016 | $12.88 | $16.52 |
| December 2015 | $14.22 | $18.24 |
| November 2015 | $13.61 | $17.45 |
| October 2015 | $12.40 | $15.99 |
| September 2015 | $12.17 | $15.69 |
| August 2015 | $12.18 | $15.70 |
| July 2015 | $12.25 | $15.88 |
| June 2015 | $11.94 | $15.48 |
| May 2015 | $11.74 | $15.23 |
| April 2015 | $11.58 | $15.10 |
| March 2015 | $11.64 | $15.18 |
| February 2015 | $11.65 | $15.20 |
| January 2015 | $11.05 | $14.50 |
| December 2014 | $11.01 | $14.45 |
| November 2014 | $11.05 | $14.50 |
| October 2014 | $11.14 | $14.70 |
| September 2014 | $11.35 | $14.98 |
| August 2014 | $11.25 | $14.91 |
| July 2014 | $11.19 | $14.83 |
| June 2014 | $10.10 | $13.39 |
| May 2014 | $11.10 | $14.77 |
| April 2014 | $11.51 | $15.31 |
| March 2014 | $11.78 | $15.67 |
| February 2014 | $11.54 | $15.40 |
| January 2014 | $11.52 | $15.38 |
| December 2013 | $10.65 | $14.31 |
| November 2013 | $10.57 | $14.20 |
| October 2013 | $9.95 | $13.41 |
| September 2013 | $9.46 | $12.75 |
| August 2013 | $9.06 | $12.22 |
| July 2013 | $9.53 | $12.90 |
| June 2013 | $8.95 | $12.11 |
| May 2013 | $8.86 | $12.05 |
| April 2013 | $8.86 | $12.05 |
| March 2013 | $9 | $12.24 |
| February 2013 | $8.79 | $12 |
| January 2013 | $8.75 | $11.95 |
| December 2012 | $7.14 | $9.75 |
| November 2012 | $7.16 | $9.77 |
| October 2012 | $6.74 | $9.20 |
| September 2012 | $6.60 | $9.06 |
| August 2012 | $6.68 | $9.17 |
| July 2012 | $6.66 | $9.14 |
| June 2012 | $6.54 | $8.98 |
| May 2012 | $6.70 | $9.19 |
| April 2012 | $5.99 | $8.22 |
| March 2012 | $4.94 | $6.78 |
| February 2012 | $5.84 | $8.01 |
| January 2012 | $5.33 | $7.32 |
| December 2011 | $5 | $6.87 |
| November 2011 | $5.68 | $7.80 |
| October 2011 | $5.83 | $8 |
| September 2011 | $6.27 | $8.61 |
| August 2011 | $6.30 | $8.65 |
| July 2011 | $6.61 | $9.07 |
| June 2011 | $6.67 | $9.15 |
| May 2011 | $6.38 | $8.75 |
| April 2011 | $6.54 | $8.98 |
| March 2011 | $6.70 | $9.19 |
| February 2011 | $6.79 | $9.32 |
| January 2011 | $7.21 | $9.90 |
| December 2010 | $6.92 | $9.50 |
| November 2010 | $7.18 | $9.85 |
| October 2010 | $6.72 | $9.22 |
| September 2010 | $6.85 | $9.40 |
| August 2010 | $6.74 | $9.25 |
| July 2010 | $6.59 | $9.19 |
| June 2010 | $7.06 | $9.85 |
| May 2010 | $6.99 | $9.75 |
| April 2010 | $6.74 | $9.55 |
| March 2010 | $7.48 | $10.60 |
| February 2010 | $6.46 | $9.15 |
| January 2010 | $6.30 | $9.07 |
| December 2009 | $6.39 | $9.20 |
| November 2009 | $6.35 | $9.15 |
| October 2009 | $7.24 | $10.60 |
| September 2009 | $7.65 | $11.20 |
| August 2009 | $7.66 | $11.21 |
| July 2009 | $7.85 | $11.65 |
| June 2009 | $7.88 | $11.69 |
| May 2009 | $6.25 | $9.27 |
| April 2009 | $6.31 | $9.50 |
| March 2009 | $5.98 | $9 |
| February 2009 | $5.98 | $9 |
| January 2009 | $6.29 | $9.63 |
| December 2008 | $6.08 | $9.31 |
| November 2008 | $6.40 | $9.80 |
| October 2008 | $6.82 | $10.60 |
| September 2008 | $6.64 | $10.32 |
| August 2008 | $6.93 | $10.78 |
| July 2008 | $6.50 | $10.24 |
| June 2008 | $7.77 | $12.25 |
| May 2008 | $8.25 | $13.01 |
| April 2008 | $8.47 | $13.50 |
| March 2008 | $8.78 | $14 |
| February 2008 | $8.47 | $13.51 |
| January 2008 | $8.04 | $12.97 |
| December 2007 | $8.62 | $13.89 |
| November 2007 | $8.06 | $13 |
| October 2007 | $8.90 | $14.50 |
| September 2007 | $9.14 | $14.89 |
| August 2007 | $8.91 | $14.52 |
| July 2007 | $9.19 | $15.11 |
| June 2007 | $9.12 | $15.01 |
| May 2007 | $9.02 | $14.83 |
| April 2007 | $9.49 | $15.75 |
| March 2007 | $9.74 | $16.17 |
| February 2007 | $9.94 | $16.50 |
| January 2007 | $9.44 | $15.81 |
| December 2006 | $10.39 | $17.40 |
| November 2006 | $9.61 | $16.10 |
| October 2006 | $9.39 | $15.85 |
| September 2006 | $9.77 | $16.49 |
| August 2006 | $9.60 | $16.20 |
| July 2006 | $9.20 | $15.65 |
| June 2006 | $9.16 | $15.60 |
| May 2006 | $9.12 | $15.52 |
| April 2006 | $9.77 | $16.76 |
| March 2006 | $9.54 | $16.38 |
| February 2006 | $9.21 | $15.80 |
| January 2006 | $8.99 | $15.56 |
| December 2005 | $9.36 | $16.20 |
| November 2005 | $8.96 | $15.50 |
| October 2005 | $8.49 | $14.80 |
| September 2005 | $9.29 | $16.20 |
| August 2005 | $9.18 | $16 |
| July 2005 | $9.21 | $16.18 |
| June 2005 | $8.58 | $15.07 |
| May 2005 | $8.41 | $14.77 |
| April 2005 | $8.75 | $15.50 |
| March 2005 | $8.64 | $15.31 |
| February 2005 | $9.34 | $16.55 |
| January 2005 | $8.77 | $15.65 |
| December 2004 | $9.86 | $17.58 |
| November 2004 | $8.85 | $15.80 |
| October 2004 | $8.76 | $15.75 |
| September 2004 | $8.63 | $15.50 |
| August 2004 | $8.35 | $15 |
| July 2004 | $8.64 | $15.65 |
| June 2004 | $8.70 | $15.75 |
| May 2004 | $9.25 | $16.75 |
| April 2004 | $8.82 | $16.07 |
| March 2004 | $8.92 | $16.25 |
| February 2004 | $8.92 | $16.25 |
| January 2004 | $8.45 | $15.50 |
| December 2003 | $8.86 | $16.25 |
| November 2003 | $8.94 | $16.40 |
| October 2003 | $8.80 | $16.25 |
| September 2003 | $8.82 | $16.30 |
| August 2003 | $8.53 | $15.75 |
| July 2003 | $8.06 | $15 |
| June 2003 | $7.84 | $14.60 |
| May 2003 | $7.65 | $14.24 |
| April 2003 | $7.46 | $14 |
| March 2003 | $7.53 | $14.12 |
| February 2003 | $7.09 | $13.30 |
| January 2003 | $6.76 | $12.79 |
| December 2002 | $6.33 | $11.96 |
| November 2002 | $5.93 | $11.21 |
| October 2002 | $5.75 | $10.99 |
| September 2002 | $6.28 | $12 |
| August 2002 | $7.22 | $13.80 |
| July 2002 | $7.53 | $14.50 |
| June 2002 | $7.66 | $14.74 |
| May 2002 | $6.41 | $12.35 |
| April 2002 | $6.07 | $11.80 |
| March 2002 | $5.36 | $10.42 |
| February 2002 | $5.32 | $10.34 |
| January 2002 | $4.84 | $9.51 |
| December 2001 | $5.17 | $10.15 |
| November 2001 | $4.84 | $9.50 |
| October 2001 | $4.53 | $9 |
| September 2001 | $4.63 | $9.20 |
| August 2001 | $4.53 | $9 |
| July 2001 | $4.22 | $8.50 |
| June 2001 | $4.70 | $9.45 |
| May 2001 | $4.42 | $9 |
| April 2001 | $4.27 | $8.70 |
| March 2001 | $3.87 | $7.88 |
| February 2001 | $4.54 | $9.25 |
| January 2001 | $4.73 | $9.75 |
| December 2000 | $4.85 | $10 |
| November 2000 | $4.79 | $9.88 |
| October 2000 | $4.85 | $10 |
| September 2000 | $4.79 | $9.88 |
| August 2000 | $4.85 | $10 |
| July 2000 | $5.09 | $10.50 |
| June 2000 | $5.40 | $11.12 |
| May 2000 | $5.82 | $12 |
| April 2000 | $6.06 | $12.50 |
| March 2000 | $5.58 | $11.50 |
| February 2000 | $7.03 | $14.50 |
| January 2000 | $7.76 | $16 |
| December 1999 | $8.55 | $17.62 |
| November 1999 | $8.85 | $18.25 |
| October 1999 | $8.40 | $17.31 |
| September 1999 | $8.61 | $17.75 |
| August 1999 | $9.22 | $19 |
| July 1999 | $9.22 | $19 |
| June 1999 | $8.97 | $18.50 |
| May 1999 | $8.68 | $18 |
| April 1999 | $8.44 | $17.50 |
| March 1999 | $8.32 | $17.25 |
| February 1999 | $8.14 | $16.88 |
| January 1999 | $8.20 | $17 |
| December 1998 | $7.72 | $16 |
| November 1998 | $7.23 | $15 |
| October 1998 | $8.37 | $15 |
| September 1998 | $8.92 | $15.99 |
| August 1998 | $7.25 | $12.99 |
| July 1998 | $7.53 | $13.49 |
| June 1998 | $6.83 | $12.24 |
| May 1998 | $5.58 | $10 |
| April 1998 | $5.58 | $10 |
| March 1998 | $5.58 | $10 |
| February 1998 | $5.58 | $10 |
| January 1998 | $5.58 | $10 |
| December 1997 | $5.58 | $10 |
| November 1997 | $5.30 | $9.50 |
| October 1997 | $5.30 | $9.50 |
| September 1997 | $5.09 | $9.12 |
| August 1997 | $5.02 | $9 |
| July 1997 | $4.88 | $8.75 |
| June 1997 | $5.02 | $9 |
| May 1997 | $5.02 | $9 |
| April 1997 | $4.74 | $8.50 |
| March 1997 | $4.05 | $7.25 |
| February 1997 | $4.05 | $7.25 |
| January 1997 | $3.91 | $7 |
| December 1996 | $3.91 | $7 |
| November 1996 | $3.91 | $7 |
| October 1996 | $3.91 | $7 |
| September 1996 | $3.91 | $7 |
| August 1996 | $3.91 | $7 |
| July 1996 | $3.91 | $7 |
| June 1996 | $3.91 | $7 |
| May 1996 | $3.91 | $7 |
| April 1996 | $3.91 | $7 |
UBOH
Price: $39
52 week price:
Dividend Yield: 2.44%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 33.33%
Dividend Per Share: 1.04 USD
Earnings Per Share: 2.82 USD
P/E Ratio: 13.92
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2988
Market Capitalization: 115.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 2.78%
DGR5: 14.51%
DGR10: 9.53%