United Bancshares, Inc. - Price History
Monthly price history for UBOH (United Bancshares, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 18.85 USD | 18.85 USD |
February 2024 | 18.86 USD | 18.86 USD |
January 2024 | 18.90 USD | 18.90 USD |
December 2023 | 19.26 USD | 19.26 USD |
November 2023 | 17.10 USD | 17.10 USD |
October 2023 | 17.05 USD | 17.27 USD |
September 2023 | 17.62 USD | 17.85 USD |
August 2023 | 18.35 USD | 18.81 USD |
July 2023 | 17.86 USD | 18.30 USD |
June 2023 | 18.30 USD | 18.75 USD |
May 2023 | 18.65 USD | 19.35 USD |
April 2023 | 19.28 USD | 20.00 USD |
March 2023 | 18.32 USD | 19.00 USD |
February 2023 | 19.30 USD | 20.02 USD |
January 2023 | 18.97 USD | 19.90 USD |
December 2022 | 17.85 USD | 18.72 USD |
November 2022 | 17.69 USD | 18.55 USD |
October 2022 | 17.90 USD | 18.99 USD |
September 2022 | 19.42 USD | 20.60 USD |
August 2022 | 18.47 USD | 19.59 USD |
July 2022 | 21.65 USD | 23.22 USD |
June 2022 | 26.54 USD | 28.46 USD |
May 2022 | 29.19 USD | 31.30 USD |
April 2022 | 31.39 USD | 33.89 USD |
March 2022 | 29.66 USD | 32.02 USD |
February 2022 | 31.36 USD | 33.85 USD |
January 2022 | 28.68 USD | 31.16 USD |
December 2021 | 28.08 USD | 30.50 USD |
November 2021 | 25.40 USD | 27.59 USD |
October 2021 | 26.70 USD | 29.22 USD |
September 2021 | 27.37 USD | 29.95 USD |
August 2021 | 27.23 USD | 29.80 USD |
July 2021 | 31.42 USD | 34.60 USD |
June 2021 | 32.50 USD | 35.80 USD |
May 2021 | 28.91 USD | 31.84 USD |
April 2021 | 26.58 USD | 29.44 USD |
March 2021 | 22.80 USD | 25.25 USD |
February 2021 | 21.54 USD | 23.85 USD |
January 2021 | 21.53 USD | 24.00 USD |
December 2020 | 22.82 USD | 25.44 USD |
November 2020 | 21.86 USD | 24.37 USD |
October 2020 | 18.39 USD | 20.64 USD |
September 2020 | 19.16 USD | 21.50 USD |
August 2020 | 16.66 USD | 18.70 USD |
July 2020 | 17.69 USD | 20.00 USD |
June 2020 | 15.92 USD | 18.00 USD |
May 2020 | 13.54 USD | 15.31 USD |
April 2020 | 14.54 USD | 16.51 USD |
March 2020 | 14.31 USD | 16.25 USD |
February 2020 | 19.31 USD | 21.93 USD |
January 2020 | 20.65 USD | 23.60 USD |
December 2019 | 19.87 USD | 22.71 USD |
November 2019 | 19.60 USD | 22.40 USD |
October 2019 | 18.37 USD | 21.12 USD |
September 2019 | 17.42 USD | 20.02 USD |
August 2019 | 16.84 USD | 19.36 USD |
July 2019 | 18.91 USD | 21.89 USD |
June 2019 | 17.43 USD | 20.17 USD |
May 2019 | 19.44 USD | 22.50 USD |
April 2019 | 19.81 USD | 23.07 USD |
March 2019 | 19.85 USD | 23.11 USD |
February 2019 | 19.48 USD | 22.68 USD |
January 2019 | 19.13 USD | 22.40 USD |
December 2018 | 17.09 USD | 20.02 USD |
November 2018 | 19.14 USD | 22.42 USD |
October 2018 | 18.47 USD | 21.75 USD |
September 2018 | 19.45 USD | 22.90 USD |
August 2018 | 19.24 USD | 22.65 USD |
July 2018 | 18.78 USD | 22.24 USD |
June 2018 | 18.59 USD | 22.00 USD |
May 2018 | 18.67 USD | 22.10 USD |
April 2018 | 18.74 USD | 22.30 USD |
March 2018 | 18.49 USD | 22.00 USD |
February 2018 | 17.27 USD | 20.55 USD |
January 2018 | 18.51 USD | 22.15 USD |
December 2017 | 18.55 USD | 22.20 USD |
November 2017 | 18.44 USD | 22.08 USD |
October 2017 | 18.91 USD | 22.76 USD |
September 2017 | 18.70 USD | 22.50 USD |
August 2017 | 17.91 USD | 21.55 USD |
July 2017 | 18.01 USD | 21.80 USD |
June 2017 | 19.29 USD | 23.35 USD |
May 2017 | 17.93 USD | 21.70 USD |
April 2017 | 17.95 USD | 21.85 USD |
March 2017 | 17.10 USD | 20.81 USD |
February 2017 | 19.35 USD | 23.56 USD |
January 2017 | 18.76 USD | 22.95 USD |
December 2016 | 17.50 USD | 21.42 USD |
November 2016 | 16.39 USD | 20.05 USD |
October 2016 | 15.84 USD | 19.49 USD |
September 2016 | 16.25 USD | 19.99 USD |
August 2016 | 16.39 USD | 20.16 USD |
July 2016 | 15.51 USD | 19.18 USD |
June 2016 | 14.39 USD | 17.80 USD |
May 2016 | 14.68 USD | 18.16 USD |
April 2016 | 14.62 USD | 18.20 USD |
March 2016 | 14.95 USD | 18.60 USD |
February 2016 | 14.17 USD | 17.63 USD |
January 2016 | 13.19 USD | 16.52 USD |
December 2015 | 14.56 USD | 18.24 USD |
November 2015 | 13.93 USD | 17.45 USD |
October 2015 | 12.70 USD | 15.99 USD |
September 2015 | 12.46 USD | 15.69 USD |
August 2015 | 12.47 USD | 15.70 USD |
July 2015 | 12.54 USD | 15.88 USD |
June 2015 | 12.22 USD | 15.48 USD |
May 2015 | 12.03 USD | 15.23 USD |
April 2015 | 11.85 USD | 15.10 USD |
March 2015 | 11.91 USD | 15.18 USD |
February 2015 | 11.93 USD | 15.20 USD |
January 2015 | 11.31 USD | 14.50 USD |
December 2014 | 11.27 USD | 14.45 USD |
November 2014 | 11.31 USD | 14.50 USD |
October 2014 | 11.41 USD | 14.70 USD |
September 2014 | 11.62 USD | 14.98 USD |
August 2014 | 11.52 USD | 14.91 USD |
July 2014 | 11.45 USD | 14.83 USD |
June 2014 | 10.34 USD | 13.39 USD |
May 2014 | 11.37 USD | 14.77 USD |
April 2014 | 11.78 USD | 15.31 USD |
March 2014 | 12.06 USD | 15.67 USD |
February 2014 | 11.81 USD | 15.40 USD |
January 2014 | 11.80 USD | 15.38 USD |
December 2013 | 10.91 USD | 14.31 USD |
November 2013 | 10.82 USD | 14.20 USD |
October 2013 | 10.19 USD | 13.41 USD |
September 2013 | 9.68 USD | 12.75 USD |
August 2013 | 9.28 USD | 12.22 USD |
July 2013 | 9.76 USD | 12.90 USD |
June 2013 | 9.16 USD | 12.11 USD |
May 2013 | 9.08 USD | 12.05 USD |
April 2013 | 9.08 USD | 12.05 USD |
March 2013 | 9.22 USD | 12.24 USD |
February 2013 | 9.00 USD | 12.00 USD |
January 2013 | 8.96 USD | 11.95 USD |
December 2012 | 7.31 USD | 9.75 USD |
November 2012 | 7.33 USD | 9.77 USD |
October 2012 | 6.90 USD | 9.20 USD |
September 2012 | 6.76 USD | 9.06 USD |
August 2012 | 6.84 USD | 9.17 USD |
July 2012 | 6.82 USD | 9.14 USD |
June 2012 | 6.70 USD | 8.98 USD |
May 2012 | 6.86 USD | 9.19 USD |
April 2012 | 6.13 USD | 8.22 USD |
March 2012 | 5.06 USD | 6.78 USD |
February 2012 | 5.98 USD | 8.01 USD |
January 2012 | 5.46 USD | 7.32 USD |
December 2011 | 5.13 USD | 6.87 USD |
November 2011 | 5.82 USD | 7.80 USD |
October 2011 | 5.97 USD | 8.00 USD |
September 2011 | 6.42 USD | 8.61 USD |
August 2011 | 6.45 USD | 8.65 USD |
July 2011 | 6.77 USD | 9.07 USD |
June 2011 | 6.83 USD | 9.15 USD |
May 2011 | 6.53 USD | 8.75 USD |
April 2011 | 6.70 USD | 8.98 USD |
March 2011 | 6.86 USD | 9.19 USD |
February 2011 | 6.95 USD | 9.32 USD |
January 2011 | 7.39 USD | 9.90 USD |
December 2010 | 7.09 USD | 9.50 USD |
November 2010 | 7.35 USD | 9.85 USD |
October 2010 | 6.88 USD | 9.22 USD |
September 2010 | 7.01 USD | 9.40 USD |
August 2010 | 6.90 USD | 9.25 USD |
July 2010 | 6.74 USD | 9.19 USD |
June 2010 | 7.23 USD | 9.85 USD |
May 2010 | 7.15 USD | 9.75 USD |
April 2010 | 6.90 USD | 9.55 USD |
March 2010 | 7.66 USD | 10.60 USD |
February 2010 | 6.61 USD | 9.15 USD |
January 2010 | 6.45 USD | 9.07 USD |
December 2009 | 6.54 USD | 9.21 USD |
November 2009 | 6.50 USD | 9.15 USD |
October 2009 | 7.41 USD | 10.60 USD |
September 2009 | 7.83 USD | 11.20 USD |
August 2009 | 7.84 USD | 11.21 USD |
July 2009 | 8.04 USD | 11.65 USD |
June 2009 | 8.07 USD | 11.69 USD |
May 2009 | 6.40 USD | 9.27 USD |
April 2009 | 6.46 USD | 9.50 USD |
March 2009 | 6.12 USD | 9.00 USD |
February 2009 | 6.12 USD | 9.00 USD |
January 2009 | 6.44 USD | 9.63 USD |
December 2008 | 6.23 USD | 9.31 USD |
November 2008 | 6.56 USD | 9.80 USD |
October 2008 | 6.98 USD | 10.60 USD |
September 2008 | 6.79 USD | 10.32 USD |
August 2008 | 7.10 USD | 10.78 USD |
July 2008 | 6.65 USD | 10.24 USD |
June 2008 | 7.96 USD | 12.25 USD |
May 2008 | 8.45 USD | 13.01 USD |
April 2008 | 8.67 USD | 13.50 USD |
March 2008 | 8.99 USD | 14.00 USD |
February 2008 | 8.68 USD | 13.51 USD |
January 2008 | 8.24 USD | 12.97 USD |
December 2007 | 8.82 USD | 13.89 USD |
November 2007 | 8.26 USD | 13.00 USD |
October 2007 | 9.11 USD | 14.50 USD |
September 2007 | 9.36 USD | 14.89 USD |
August 2007 | 9.12 USD | 14.52 USD |
July 2007 | 9.41 USD | 15.11 USD |
June 2007 | 9.34 USD | 15.01 USD |
May 2007 | 9.23 USD | 14.83 USD |
April 2007 | 9.71 USD | 15.75 USD |
March 2007 | 9.97 USD | 16.17 USD |
February 2007 | 10.18 USD | 16.50 USD |
January 2007 | 9.67 USD | 15.81 USD |
December 2006 | 10.64 USD | 17.40 USD |
November 2006 | 9.84 USD | 16.10 USD |
October 2006 | 9.61 USD | 15.85 USD |
September 2006 | 10.00 USD | 16.49 USD |
August 2006 | 9.82 USD | 16.20 USD |
July 2006 | 9.41 USD | 15.65 USD |
June 2006 | 9.38 USD | 15.60 USD |
May 2006 | 9.34 USD | 15.52 USD |
April 2006 | 10.00 USD | 16.76 USD |
March 2006 | 9.77 USD | 16.38 USD |
February 2006 | 9.43 USD | 15.80 USD |
January 2006 | 9.21 USD | 15.56 USD |
December 2005 | 9.58 USD | 16.20 USD |
November 2005 | 9.17 USD | 15.50 USD |
October 2005 | 8.69 USD | 14.80 USD |
September 2005 | 9.51 USD | 16.20 USD |
August 2005 | 9.40 USD | 16.00 USD |
July 2005 | 9.43 USD | 16.18 USD |
June 2005 | 8.78 USD | 15.07 USD |
May 2005 | 8.61 USD | 14.77 USD |
April 2005 | 8.96 USD | 15.50 USD |
March 2005 | 8.85 USD | 15.31 USD |
February 2005 | 9.57 USD | 16.55 USD |
January 2005 | 8.98 USD | 15.65 USD |
December 2004 | 10.09 USD | 17.59 USD |
November 2004 | 9.07 USD | 15.80 USD |
October 2004 | 8.97 USD | 15.75 USD |
September 2004 | 8.83 USD | 15.50 USD |
August 2004 | 8.55 USD | 15.00 USD |
July 2004 | 8.85 USD | 15.65 USD |
June 2004 | 8.91 USD | 15.75 USD |
May 2004 | 9.47 USD | 16.75 USD |
April 2004 | 9.03 USD | 16.07 USD |
March 2004 | 9.13 USD | 16.25 USD |
February 2004 | 9.13 USD | 16.25 USD |
January 2004 | 8.65 USD | 15.50 USD |
December 2003 | 9.07 USD | 16.25 USD |
November 2003 | 9.15 USD | 16.40 USD |
October 2003 | 9.01 USD | 16.25 USD |
September 2003 | 9.04 USD | 16.30 USD |
August 2003 | 8.73 USD | 15.75 USD |
July 2003 | 8.25 USD | 15.00 USD |
June 2003 | 8.03 USD | 14.60 USD |
May 2003 | 7.84 USD | 14.24 USD |
April 2003 | 7.64 USD | 14.00 USD |
March 2003 | 7.71 USD | 14.12 USD |
February 2003 | 7.26 USD | 13.30 USD |
January 2003 | 6.93 USD | 12.79 USD |
December 2002 | 6.48 USD | 11.96 USD |
November 2002 | 6.07 USD | 11.21 USD |
October 2002 | 5.89 USD | 10.99 USD |
September 2002 | 6.43 USD | 12.00 USD |
August 2002 | 7.40 USD | 13.80 USD |
July 2002 | 7.71 USD | 14.50 USD |
June 2002 | 7.84 USD | 14.74 USD |
May 2002 | 6.57 USD | 12.35 USD |
April 2002 | 6.22 USD | 11.80 USD |
March 2002 | 5.49 USD | 10.42 USD |
February 2002 | 5.45 USD | 10.34 USD |
January 2002 | 4.96 USD | 9.51 USD |
December 2001 | 5.29 USD | 10.15 USD |
November 2001 | 4.95 USD | 9.50 USD |
October 2001 | 4.64 USD | 9.00 USD |
September 2001 | 4.74 USD | 9.20 USD |
August 2001 | 4.64 USD | 9.00 USD |
July 2001 | 4.33 USD | 8.50 USD |
June 2001 | 4.81 USD | 9.45 USD |
May 2001 | 4.52 USD | 9.00 USD |
April 2001 | 4.37 USD | 8.70 USD |
March 2001 | 3.96 USD | 7.88 USD |
February 2001 | 4.65 USD | 9.25 USD |
January 2001 | 4.84 USD | 9.75 USD |
December 2000 | 4.97 USD | 10.00 USD |
November 2000 | 4.91 USD | 9.88 USD |
October 2000 | 4.97 USD | 10.00 USD |
September 2000 | 4.91 USD | 9.88 USD |
August 2000 | 4.97 USD | 10.00 USD |
July 2000 | 5.22 USD | 10.50 USD |
June 2000 | 5.53 USD | 11.13 USD |
May 2000 | 5.96 USD | 12.00 USD |
April 2000 | 6.21 USD | 12.50 USD |
March 2000 | 5.71 USD | 11.50 USD |
February 2000 | 7.20 USD | 14.50 USD |
January 2000 | 7.95 USD | 16.00 USD |
December 1999 | 8.75 USD | 17.63 USD |
November 1999 | 9.06 USD | 18.25 USD |
October 1999 | 8.60 USD | 17.31 USD |
September 1999 | 8.82 USD | 17.75 USD |
August 1999 | 9.44 USD | 19.00 USD |
July 1999 | 9.44 USD | 19.00 USD |
June 1999 | 9.19 USD | 18.50 USD |
May 1999 | 8.89 USD | 18.00 USD |
April 1999 | 8.64 USD | 17.50 USD |
March 1999 | 8.52 USD | 17.25 USD |
February 1999 | 8.33 USD | 16.88 USD |
January 1999 | 8.39 USD | 17.00 USD |
December 1998 | 7.90 USD | 16.00 USD |
November 1998 | 7.40 USD | 15.00 USD |
October 1998 | 8.37 USD | 15.00 USD |
September 1998 | 8.93 USD | 15.99 USD |
August 1998 | 7.25 USD | 12.99 USD |
July 1998 | 7.53 USD | 13.49 USD |
June 1998 | 6.83 USD | 12.24 USD |
May 1998 | 5.58 USD | 10.00 USD |
April 1998 | 5.58 USD | 10.00 USD |
March 1998 | 5.58 USD | 10.00 USD |
February 1998 | 5.58 USD | 10.00 USD |
January 1998 | 5.58 USD | 10.00 USD |
December 1997 | 5.58 USD | 10.00 USD |
November 1997 | 5.30 USD | 9.50 USD |
October 1997 | 5.30 USD | 9.50 USD |
September 1997 | 5.09 USD | 9.13 USD |
August 1997 | 5.02 USD | 9.00 USD |
July 1997 | 4.88 USD | 8.75 USD |
June 1997 | 5.02 USD | 9.00 USD |
May 1997 | 5.02 USD | 9.00 USD |
April 1997 | 4.74 USD | 8.50 USD |
March 1997 | 4.05 USD | 7.25 USD |
February 1997 | 4.05 USD | 7.25 USD |
January 1997 | 3.91 USD | 7.00 USD |
December 1996 | 3.91 USD | 7.00 USD |
November 1996 | 3.91 USD | 7.00 USD |
October 1996 | 3.91 USD | 7.00 USD |
September 1996 | 3.91 USD | 7.00 USD |
August 1996 | 3.91 USD | 7.00 USD |
July 1996 | 3.91 USD | 7.00 USD |
June 1996 | 3.91 USD | 7.00 USD |
May 1996 | 3.91 USD | 7.00 USD |
April 1996 | 3.91 USD | 7.00 USD |
UBOH
Price: 18.85USD
Dividend Yield: 4.60%
Forward Dividend Yield: 4.67%
Payout Ratio: 28.21%
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 6.17
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 2988
Market Capitalization: 58.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 18.71%
DGR5: 13.28%
DGR10: 20.69%