United Bancshares, Inc. - Price History
Monthly price history for UBOH (United Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 18.25 USD | 18.25 USD |
| May 2023 | 19.35 USD | 19.35 USD |
| April 2023 | 19.77 USD | 20.00 USD |
| March 2023 | 18.78 USD | 19.00 USD |
| February 2023 | 19.79 USD | 20.02 USD |
| January 2023 | 19.46 USD | 19.90 USD |
| December 2022 | 18.31 USD | 18.72 USD |
| November 2022 | 18.14 USD | 18.55 USD |
| October 2022 | 18.36 USD | 18.99 USD |
| September 2022 | 19.91 USD | 20.60 USD |
| August 2022 | 18.94 USD | 19.59 USD |
| July 2022 | 22.21 USD | 23.22 USD |
| June 2022 | 27.22 USD | 28.46 USD |
| May 2022 | 29.94 USD | 31.30 USD |
| April 2022 | 32.20 USD | 33.89 USD |
| March 2022 | 30.42 USD | 32.02 USD |
| February 2022 | 32.16 USD | 33.85 USD |
| January 2022 | 29.41 USD | 31.16 USD |
| December 2021 | 28.84 USD | 30.55 USD |
| November 2021 | 26.05 USD | 27.59 USD |
| October 2021 | 27.38 USD | 29.22 USD |
| September 2021 | 28.07 USD | 29.95 USD |
| August 2021 | 27.93 USD | 29.80 USD |
| July 2021 | 32.22 USD | 34.60 USD |
| June 2021 | 33.33 USD | 35.80 USD |
| May 2021 | 29.65 USD | 31.84 USD |
| April 2021 | 27.26 USD | 29.44 USD |
| March 2021 | 23.38 USD | 25.25 USD |
| February 2021 | 22.09 USD | 23.85 USD |
| January 2021 | 22.08 USD | 24.00 USD |
| December 2020 | 23.40 USD | 25.44 USD |
| November 2020 | 22.42 USD | 24.37 USD |
| October 2020 | 18.86 USD | 20.64 USD |
| September 2020 | 19.65 USD | 21.50 USD |
| August 2020 | 17.09 USD | 18.70 USD |
| July 2020 | 18.15 USD | 20.00 USD |
| June 2020 | 16.33 USD | 18.00 USD |
| May 2020 | 13.89 USD | 15.31 USD |
| April 2020 | 14.91 USD | 16.51 USD |
| March 2020 | 14.68 USD | 16.25 USD |
| February 2020 | 19.81 USD | 21.93 USD |
| January 2020 | 21.19 USD | 23.60 USD |
| December 2019 | 20.39 USD | 22.71 USD |
| November 2019 | 20.11 USD | 22.40 USD |
| October 2019 | 18.85 USD | 21.12 USD |
| September 2019 | 17.87 USD | 20.02 USD |
| August 2019 | 17.28 USD | 19.36 USD |
| July 2019 | 19.40 USD | 21.89 USD |
| June 2019 | 17.88 USD | 20.17 USD |
| May 2019 | 19.94 USD | 22.50 USD |
| April 2019 | 20.32 USD | 23.07 USD |
| March 2019 | 20.36 USD | 23.11 USD |
| February 2019 | 19.98 USD | 22.68 USD |
| January 2019 | 19.62 USD | 22.40 USD |
| December 2018 | 17.54 USD | 20.02 USD |
| November 2018 | 19.64 USD | 22.42 USD |
| October 2018 | 18.95 USD | 21.75 USD |
| September 2018 | 19.95 USD | 22.90 USD |
| August 2018 | 19.73 USD | 22.65 USD |
| July 2018 | 19.27 USD | 22.24 USD |
| June 2018 | 19.07 USD | 22.00 USD |
| May 2018 | 19.15 USD | 22.10 USD |
| April 2018 | 19.23 USD | 22.30 USD |
| March 2018 | 18.97 USD | 22.00 USD |
| February 2018 | 17.72 USD | 20.55 USD |
| January 2018 | 18.99 USD | 22.15 USD |
| December 2017 | 19.03 USD | 22.20 USD |
| November 2017 | 18.92 USD | 22.08 USD |
| October 2017 | 19.41 USD | 22.76 USD |
| September 2017 | 19.18 USD | 22.50 USD |
| August 2017 | 18.37 USD | 21.55 USD |
| July 2017 | 18.48 USD | 21.80 USD |
| June 2017 | 19.80 USD | 23.35 USD |
| May 2017 | 18.40 USD | 21.70 USD |
| April 2017 | 18.52 USD | 21.85 USD |
| March 2017 | 17.65 USD | 20.81 USD |
| February 2017 | 19.97 USD | 23.56 USD |
| January 2017 | 19.36 USD | 22.95 USD |
| December 2016 | 18.06 USD | 21.42 USD |
| November 2016 | 16.91 USD | 20.05 USD |
| October 2016 | 16.35 USD | 19.49 USD |
| September 2016 | 16.77 USD | 19.99 USD |
| August 2016 | 16.91 USD | 20.16 USD |
| July 2016 | 16.00 USD | 19.18 USD |
| June 2016 | 14.85 USD | 17.80 USD |
| May 2016 | 15.15 USD | 18.16 USD |
| April 2016 | 15.09 USD | 18.20 USD |
| March 2016 | 15.42 USD | 18.60 USD |
| February 2016 | 14.62 USD | 17.63 USD |
| January 2016 | 13.61 USD | 16.52 USD |
| December 2015 | 15.03 USD | 18.24 USD |
| November 2015 | 14.38 USD | 17.45 USD |
| October 2015 | 13.10 USD | 15.99 USD |
| September 2015 | 12.86 USD | 15.69 USD |
| August 2015 | 12.87 USD | 15.70 USD |
| July 2015 | 12.94 USD | 15.88 USD |
| June 2015 | 12.61 USD | 15.48 USD |
| May 2015 | 12.41 USD | 15.23 USD |
| April 2015 | 12.23 USD | 15.10 USD |
| March 2015 | 12.30 USD | 15.18 USD |
| February 2015 | 12.31 USD | 15.20 USD |
| January 2015 | 11.67 USD | 14.50 USD |
| December 2014 | 11.63 USD | 14.45 USD |
| November 2014 | 11.67 USD | 14.50 USD |
| October 2014 | 11.77 USD | 14.70 USD |
| September 2014 | 11.99 USD | 14.98 USD |
| August 2014 | 11.88 USD | 14.91 USD |
| July 2014 | 11.82 USD | 14.83 USD |
| June 2014 | 10.67 USD | 13.39 USD |
| May 2014 | 11.52 USD | 14.51 USD |
| April 2014 | 12.16 USD | 15.31 USD |
| March 2014 | 12.47 USD | 15.70 USD |
| February 2014 | 12.19 USD | 15.40 USD |
| January 2014 | 12.18 USD | 15.38 USD |
| December 2013 | 11.26 USD | 14.31 USD |
| November 2013 | 11.17 USD | 14.20 USD |
| October 2013 | 10.51 USD | 13.41 USD |
| September 2013 | 9.99 USD | 12.75 USD |
| August 2013 | 9.58 USD | 12.22 USD |
| July 2013 | 10.07 USD | 12.90 USD |
| June 2013 | 9.45 USD | 12.11 USD |
| May 2013 | 9.37 USD | 12.05 USD |
| April 2013 | 9.37 USD | 12.05 USD |
| March 2013 | 9.52 USD | 12.24 USD |
| February 2013 | 9.29 USD | 12.00 USD |
| January 2013 | 9.25 USD | 11.95 USD |
| December 2012 | 7.55 USD | 9.75 USD |
| November 2012 | 7.56 USD | 9.77 USD |
| October 2012 | 7.12 USD | 9.20 USD |
| September 2012 | 6.98 USD | 9.06 USD |
| August 2012 | 7.06 USD | 9.17 USD |
| July 2012 | 7.04 USD | 9.14 USD |
| June 2012 | 6.91 USD | 8.98 USD |
| May 2012 | 7.08 USD | 9.19 USD |
| April 2012 | 6.33 USD | 8.22 USD |
| March 2012 | 5.22 USD | 6.78 USD |
| February 2012 | 6.17 USD | 8.01 USD |
| January 2012 | 5.64 USD | 7.32 USD |
| December 2011 | 5.29 USD | 6.87 USD |
| November 2011 | 5.96 USD | 7.74 USD |
| October 2011 | 6.16 USD | 8.00 USD |
| September 2011 | 6.63 USD | 8.61 USD |
| August 2011 | 6.66 USD | 8.65 USD |
| July 2011 | 7.26 USD | 9.43 USD |
| June 2011 | 7.04 USD | 9.15 USD |
| May 2011 | 6.74 USD | 8.75 USD |
| April 2011 | 6.91 USD | 8.98 USD |
| March 2011 | 7.08 USD | 9.19 USD |
| February 2011 | 7.18 USD | 9.32 USD |
| January 2011 | 7.62 USD | 9.90 USD |
| December 2010 | 7.31 USD | 9.50 USD |
| November 2010 | 7.58 USD | 9.85 USD |
| October 2010 | 7.10 USD | 9.22 USD |
| September 2010 | 7.26 USD | 9.43 USD |
| August 2010 | 7.12 USD | 9.25 USD |
| July 2010 | 6.96 USD | 9.19 USD |
| June 2010 | 7.46 USD | 9.85 USD |
| May 2010 | 7.38 USD | 9.75 USD |
| April 2010 | 7.12 USD | 9.55 USD |
| March 2010 | 7.90 USD | 10.60 USD |
| February 2010 | 6.82 USD | 9.15 USD |
| January 2010 | 6.65 USD | 9.07 USD |
| December 2009 | 6.75 USD | 9.21 USD |
| November 2009 | 6.71 USD | 9.15 USD |
| October 2009 | 7.65 USD | 10.60 USD |
| September 2009 | 8.08 USD | 11.20 USD |
| August 2009 | 8.09 USD | 11.21 USD |
| July 2009 | 8.29 USD | 11.65 USD |
| June 2009 | 8.33 USD | 11.69 USD |
| May 2009 | 6.60 USD | 9.27 USD |
| April 2009 | 6.66 USD | 9.50 USD |
| March 2009 | 6.31 USD | 9.00 USD |
| February 2009 | 6.31 USD | 9.00 USD |
| January 2009 | 6.64 USD | 9.63 USD |
| December 2008 | 6.42 USD | 9.31 USD |
| November 2008 | 6.76 USD | 9.80 USD |
| October 2008 | 7.20 USD | 10.60 USD |
| September 2008 | 7.01 USD | 10.32 USD |
| August 2008 | 7.33 USD | 10.78 USD |
| July 2008 | 6.87 USD | 10.24 USD |
| June 2008 | 8.21 USD | 12.25 USD |
| May 2008 | 8.72 USD | 13.01 USD |
| April 2008 | 8.95 USD | 13.50 USD |
| March 2008 | 9.28 USD | 14.00 USD |
| February 2008 | 8.95 USD | 13.51 USD |
| January 2008 | 8.60 USD | 12.97 USD |
| December 2007 | 9.21 USD | 13.89 USD |
| November 2007 | 8.62 USD | 13.00 USD |
| October 2007 | 9.51 USD | 14.50 USD |
| September 2007 | 9.77 USD | 14.89 USD |
| August 2007 | 9.52 USD | 14.52 USD |
| July 2007 | 9.91 USD | 15.11 USD |
| June 2007 | 9.87 USD | 15.05 USD |
| May 2007 | 9.73 USD | 14.83 USD |
| April 2007 | 10.33 USD | 15.75 USD |
| March 2007 | 10.60 USD | 16.17 USD |
| February 2007 | 10.89 USD | 16.60 USD |
| January 2007 | 10.28 USD | 15.81 USD |
| December 2006 | 11.32 USD | 17.41 USD |
| November 2006 | 10.47 USD | 16.10 USD |
| October 2006 | 10.22 USD | 15.85 USD |
| September 2006 | 10.63 USD | 16.49 USD |
| August 2006 | 10.45 USD | 16.20 USD |
| July 2006 | 10.09 USD | 15.65 USD |
| June 2006 | 10.06 USD | 15.60 USD |
| May 2006 | 10.01 USD | 15.52 USD |
| April 2006 | 10.72 USD | 16.76 USD |
| March 2006 | 10.48 USD | 16.38 USD |
| February 2006 | 10.11 USD | 15.80 USD |
| January 2006 | 9.95 USD | 15.56 USD |
| December 2005 | 10.36 USD | 16.20 USD |
| November 2005 | 9.91 USD | 15.50 USD |
| October 2005 | 9.47 USD | 14.80 USD |
| September 2005 | 10.36 USD | 16.20 USD |
| August 2005 | 10.23 USD | 16.00 USD |
| July 2005 | 10.28 USD | 16.19 USD |
| June 2005 | 9.62 USD | 15.15 USD |
| May 2005 | 9.38 USD | 14.77 USD |
| April 2005 | 9.84 USD | 15.50 USD |
| March 2005 | 9.72 USD | 15.31 USD |
| February 2005 | 10.51 USD | 16.55 USD |
| January 2005 | 9.94 USD | 15.66 USD |
| December 2004 | 11.20 USD | 17.65 USD |
| November 2004 | 10.03 USD | 15.80 USD |
| October 2004 | 9.93 USD | 15.75 USD |
| September 2004 | 9.77 USD | 15.50 USD |
| August 2004 | 9.46 USD | 15.00 USD |
| July 2004 | 9.86 USD | 15.65 USD |
| June 2004 | 9.93 USD | 15.75 USD |
| May 2004 | 10.56 USD | 16.75 USD |
| April 2004 | 10.15 USD | 16.11 USD |
| March 2004 | 10.24 USD | 16.25 USD |
| February 2004 | 10.24 USD | 16.25 USD |
| January 2004 | 9.70 USD | 15.50 USD |
| December 2003 | 10.18 USD | 16.26 USD |
| November 2003 | 10.27 USD | 16.40 USD |
| October 2003 | 10.11 USD | 16.25 USD |
| September 2003 | 10.14 USD | 16.30 USD |
| August 2003 | 9.79 USD | 15.75 USD |
| July 2003 | 9.33 USD | 15.00 USD |
| June 2003 | 9.08 USD | 14.60 USD |
| May 2003 | 8.86 USD | 14.24 USD |
| April 2003 | 8.79 USD | 14.25 USD |
| March 2003 | 8.71 USD | 14.12 USD |
| February 2003 | 8.21 USD | 13.30 USD |
| January 2003 | 7.83 USD | 12.79 USD |
| December 2002 | 7.32 USD | 11.96 USD |
| November 2002 | 6.86 USD | 11.21 USD |
| October 2002 | 6.66 USD | 10.99 USD |
| September 2002 | 7.36 USD | 12.15 USD |
| August 2002 | 8.36 USD | 13.80 USD |
| July 2002 | 8.71 USD | 14.50 USD |
| June 2002 | 8.86 USD | 14.74 USD |
| May 2002 | 7.42 USD | 12.35 USD |
| April 2002 | 7.09 USD | 11.90 USD |
| March 2002 | 6.20 USD | 10.42 USD |
| February 2002 | 6.16 USD | 10.34 USD |
| January 2002 | 5.60 USD | 9.51 USD |
| December 2001 | 5.98 USD | 10.15 USD |
| November 2001 | 5.68 USD | 9.65 USD |
| October 2001 | 5.24 USD | 9.00 USD |
| September 2001 | 5.36 USD | 9.20 USD |
| August 2001 | 5.24 USD | 9.00 USD |
| July 2001 | 4.89 USD | 8.50 USD |
| June 2001 | 5.43 USD | 9.45 USD |
| May 2001 | 5.11 USD | 9.00 USD |
| April 2001 | 4.94 USD | 8.70 USD |
| March 2001 | 4.47 USD | 7.88 USD |
| February 2001 | 5.26 USD | 9.25 USD |
| January 2001 | 5.54 USD | 9.75 USD |
| December 2000 | 5.68 USD | 10.00 USD |
| November 2000 | 5.61 USD | 9.88 USD |
| October 2000 | 5.68 USD | 10.00 USD |
| September 2000 | 5.61 USD | 9.88 USD |
| August 2000 | 5.68 USD | 10.00 USD |
| July 2000 | 5.97 USD | 10.50 USD |
| June 2000 | 6.32 USD | 11.13 USD |
| May 2000 | 6.82 USD | 12.00 USD |
| April 2000 | 7.10 USD | 12.50 USD |
| March 2000 | 6.53 USD | 11.50 USD |
| February 2000 | 8.24 USD | 14.50 USD |
| January 2000 | 9.09 USD | 16.00 USD |
| December 1999 | 10.01 USD | 17.63 USD |
| November 1999 | 10.37 USD | 18.25 USD |
| October 1999 | 9.83 USD | 17.31 USD |
| September 1999 | 10.08 USD | 17.75 USD |
| August 1999 | 10.79 USD | 19.00 USD |
| July 1999 | 10.79 USD | 19.00 USD |
| June 1999 | 10.51 USD | 18.50 USD |
| May 1999 | 10.17 USD | 18.00 USD |
| April 1999 | 9.88 USD | 17.50 USD |
| March 1999 | 9.74 USD | 17.25 USD |
| February 1999 | 9.53 USD | 16.88 USD |
| January 1999 | 9.60 USD | 17.00 USD |
| December 1998 | 9.04 USD | 16.00 USD |
| November 1998 | 8.47 USD | 15.00 USD |
| October 1998 | 8.47 USD | 15.00 USD |
| September 1998 | 9.03 USD | 15.99 USD |
| August 1998 | 7.34 USD | 12.99 USD |
| July 1998 | 7.62 USD | 13.49 USD |
| June 1998 | 6.91 USD | 12.24 USD |
| May 1998 | 5.65 USD | 10.00 USD |
| April 1998 | 5.65 USD | 10.00 USD |
| March 1998 | 5.65 USD | 10.00 USD |
| February 1998 | 5.65 USD | 10.00 USD |
| January 1998 | 5.65 USD | 10.00 USD |
| December 1997 | 5.65 USD | 10.00 USD |
| November 1997 | 5.37 USD | 9.50 USD |
| October 1997 | 5.37 USD | 9.50 USD |
| September 1997 | 5.15 USD | 9.13 USD |
| August 1997 | 5.08 USD | 9.00 USD |
| July 1997 | 4.94 USD | 8.75 USD |
| June 1997 | 5.08 USD | 9.00 USD |
| May 1997 | 5.08 USD | 9.00 USD |
| April 1997 | 4.80 USD | 8.50 USD |
| March 1997 | 4.10 USD | 7.25 USD |
| February 1997 | 4.10 USD | 7.25 USD |
| January 1997 | 3.95 USD | 7.00 USD |
| December 1996 | 3.95 USD | 7.00 USD |
| November 1996 | 3.95 USD | 7.00 USD |
| October 1996 | 3.95 USD | 7.00 USD |
| September 1996 | 3.95 USD | 7.00 USD |
| August 1996 | 3.95 USD | 7.00 USD |
| July 1996 | 3.95 USD | 7.00 USD |
| June 1996 | 3.95 USD | 7.00 USD |
| May 1996 | 3.95 USD | 7.00 USD |
| April 1996 | 3.95 USD | 7.00 USD |
UBOH
Price: 18.28USD
52 week range price:
Dividend Yield: 4.67%
5-year range yield:
Forward Dividend Yield: 4.81%
Payout Ratio: 17.82%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 4.94 USD
P/E Ratio: 5.88
Exchange: PNK
Sector: Financial Services
Industry: Banks—Regional
Volume: 2988
Market Capitalization: 57.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR3: 18.44%
DGR5: 12.82%
DGR10: 21.99%