United Bancshares Stock Price History (NASDAQ:UBOH)

Add to My Stocks
$20.45 $0 (0%) UBOH stock closing price Dec 07, 2016 (Closing)

United Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with United Bancshares price to earnings ratio data. The United Bancshares stock price history chart shows that the stock price was at a high of 20.86 on 30 Aug, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0720.6520.6520.3320.45188712.472.03
2016-12-0620.5420.6020.0020.45408412.472.03
2016-12-0520.0520.7020.0020.65138812.592.05
2016-12-0220.0320.0520.0020.0043311.981.98
2016-12-0120.6520.7520.0020.00317711.981.98
2016-11-3020.4020.5820.0520.05758012.011.99
2016-11-2920.4020.4020.0520.10336512.041.99
2016-11-2819.6520.3319.6519.70130211.801.95
2016-11-2520.3520.3520.0020.3069612.162.01
2016-11-240.000.000.0020.080N/AN/A
2016-11-230.000.000.0020.08176N/AN/A
2016-11-2220.1020.1020.0820.0832812.031.99
2016-11-2120.2020.4019.8019.85129411.891.97
2016-11-1819.6020.2019.6020.2079312.102.00
2016-11-1719.4720.1319.4719.95416511.951.98
2016-11-1619.5019.5019.3019.50481311.681.93
2016-11-1519.4519.4519.1019.32234911.571.92
2016-11-1419.1519.2519.1519.20284111.501.90
2016-11-1119.2819.2919.2019.20175711.501.90
2016-11-1019.2019.3519.2019.30148811.561.91
2016-11-0919.3319.3319.3019.3052911.561.91
2016-11-0819.0519.3519.0519.3577211.581.92
2016-11-0719.1519.2519.0519.05315611.411.89
2016-11-0419.0919.0919.0919.0972411.431.89
2016-11-0319.3919.3919.3919.3929811.611.92
2016-11-0219.1019.2219.0019.0059411.381.88
2016-11-0119.2519.2519.2519.2513911.531.91
2016-10-3119.1019.5018.7519.49330711.671.93
2016-10-2819.0519.1819.0519.1865111.491.90
2016-10-2719.2319.2319.0819.0897011.431.89
2016-10-2619.0619.3019.0519.2190311.501.90
2016-10-2519.0719.0719.0719.0763011.421.89
2016-10-2419.4519.4519.0519.0536411.411.89
2016-10-210.000.000.0019.030N/AN/A
2016-10-2019.0019.0319.0019.0330611.391.89
2016-10-1919.0619.4019.0519.0590111.411.89
2016-10-1819.3519.3519.3519.3533011.591.92
2016-10-1719.4619.4618.8518.8524411.291.87
2016-10-1419.5919.5919.3419.3432011.581.92
2016-10-1318.4519.4518.4119.01178211.381.89
2016-10-1219.2619.2619.1619.1637811.471.90
2016-10-1118.9619.3918.9619.2591911.531.91
2016-10-1019.0019.2418.7018.7063811.201.85
2016-10-0719.1119.1119.1119.1157911.441.89
2016-10-0619.1519.4919.1019.3578011.591.92
2016-10-0519.0219.6019.0219.6042111.741.94
2016-10-0419.6619.6619.0019.00796111.381.88
2016-10-0319.4619.4619.4619.4698211.651.93
2016-09-3020.0019.9919.3519.9950911.971.98
2016-09-2919.6020.2019.6019.81358211.861.96
2016-09-2819.8019.8019.0619.1187511.441.89
2016-09-270.000.000.0019.9420N/AN/A
2016-09-2619.2719.9418.6619.94298111.941.98
2016-09-2319.3519.3519.3519.3566511.591.92
2016-09-2219.0819.1419.0019.0682411.411.89
2016-09-2118.9019.3318.5819.33268411.581.92
2016-09-2018.3118.7018.3118.61167611.141.85
2016-09-1919.2719.2719.2719.27247N/A1.91
2016-09-1619.2019.2219.2019.22561N/A1.91
2016-09-1519.2619.8619.2519.493202N/A1.93
2016-09-1420.0020.0019.2519.642958N/A1.95
2016-09-1320.2020.2020.2020.20184N/A2.00
2016-09-1220.4020.4020.3220.32381N/A2.01
2016-09-0920.2820.2820.0020.024685N/A1.98
2016-09-0820.3120.3120.2120.311109N/A2.01
2016-09-0720.1220.4020.0120.242221N/A2.01
2016-09-0620.3520.3619.6320.304355N/A2.01
2016-09-050.000.000.0020.380N/AN/A
2016-09-0220.8020.8019.1720.383649N/A2.02
2016-09-0120.3821.0020.2320.623445N/A2.04
2016-08-3120.2720.9619.7020.166729N/A2.00
2016-08-3020.4120.8620.4120.861256N/A2.07
2016-08-2921.4421.4420.7620.76228N/A2.06
2016-08-2620.2520.5320.2520.2611342N/A2.01
2016-08-2520.1820.2819.8520.1819083N/A2.00
2016-08-2420.0820.0820.0020.081081N/A1.99
2016-08-2320.1820.1820.1720.17660N/A2.00
2016-08-2219.9720.0019.9720.001218N/A1.98
2016-08-1920.0020.0019.5719.853956N/A1.97
2016-08-1819.9520.2519.9520.059693N/A1.99
2016-08-1719.7520.0619.7519.8010864N/A1.96
2016-08-1619.5019.6319.5019.63619N/A1.95
2016-08-1519.6519.6519.6519.65134N/A1.95
2016-08-120.000.000.0019.5569N/AN/A
2016-08-1119.5519.5519.5519.55100N/A1.94
2016-08-1019.4519.4519.4019.40418N/A1.92
2016-08-0919.1519.5419.1519.222244N/A1.91
2016-08-0819.5019.5019.3319.33319N/A1.92
2016-08-0519.5319.5319.5019.501798N/A1.93
Get more Data

United Bancshares Stock Chart

View UBOH PE ratio, PS ratio stocks charts and compare with peers.
UBOH Chart
Note: Compare United Bancshares stock price history with the index and industry peers.

United Bancshares Historical Prices: Past 5 years

Max Stock Price 20.86 Aug 30,2016
Min Stock Price 6.61 Apr 11,2012
Avg Stock Price 13.86

United Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 12.59 Dec 05,2016
Min PE Ratio 8.74 Sep 17,2012
Avg PE Ratio 10.68

United Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.37 Mar 23,2016
Min PS Ratio 1.03 Sep 17,2012
Avg PS Ratio 1.91

UBOH Industry Peers

Company Price Change (%)
Eagle Bancorp Montana (EBMT)19.350.15 (0.78%)
United Bancorp (UBCP)13.30.6 (4.72%)
Peoples Bancorp (PEBO)30.380.24 (0.8%)
Lcnb (LCNB)23.80.05 (0.21%)
Ohio Legacy (OLCB)210.49 (2.39%)
Park National (PRK)116.020.38 (0.33%)
Wesbanco (WSBC)40.830 (0%)

United Bancshares historical quotes helps an investor analyze a company's history and do United Bancshares stock analysis . The price and volume changes on a daily basis is provided in the United Bancshares stock price history. The daily volume changes indicate the investor interest in the stock.   UBOH closed at 20.45 and traded with a volume of 4084 on the last trading day. The average P/S ratio was 1.79 as can be seen by United Bancshares stock price history. .