Unit Corporation (UNTC)
OTCMKTS
· Delayed Price · Currency is USD
25.83
+0.13 (0.51%)
May 13, 2025, 10:39 AM EDT
Unit Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.78 | 25.85 | 25.40 | 25.70 | 25.70 | -0.27% | 11,813 |
| May 9, 2025 | 25.60 | 25.77 | 25.56 | 25.77 | 25.77 | 0.26% | 5,023 |
| May 8, 2025 | 25.10 | 25.76 | 25.10 | 25.70 | 25.70 | 2.20% | 8,294 |
| May 7, 2025 | 25.25 | 25.25 | 24.62 | 25.15 | 25.15 | 0.20% | 3,445 |
| May 6, 2025 | 25.00 | 25.40 | 24.81 | 25.10 | 25.10 | 0.56% | 8,547 |
| May 5, 2025 | 25.36 | 25.37 | 24.02 | 24.96 | 24.96 | -1.69% | 18,893 |
| May 2, 2025 | 25.30 | 25.50 | 25.07 | 25.39 | 25.39 | -0.04% | 18,742 |
| May 1, 2025 | 25.30 | 25.75 | 25.06 | 25.40 | 25.40 | 0.40% | 6,959 |
| Apr 30, 2025 | 25.26 | 25.50 | 25.06 | 25.30 | 25.30 | -0.27% | 8,842 |
| Apr 29, 2025 | 25.06 | 25.77 | 25.06 | 25.37 | 25.37 | 1.27% | 13,329 |
| Apr 28, 2025 | 25.25 | 25.34 | 25.05 | 25.05 | 25.05 | -0.69% | 4,359 |
| Apr 25, 2025 | 25.51 | 25.51 | 25.02 | 25.22 | 25.22 | -1.12% | 15,476 |
| Apr 24, 2025 | 25.60 | 25.74 | 25.51 | 25.51 | 25.51 | -1.01% | 4,272 |
| Apr 23, 2025 | 26.00 | 26.47 | 25.76 | 25.77 | 25.77 | -0.12% | 4,377 |
| Apr 22, 2025 | 25.91 | 26.00 | 25.73 | 25.80 | 25.80 | -0.39% | 7,057 |
| Apr 21, 2025 | 26.18 | 26.19 | 25.90 | 25.90 | 25.90 | -1.05% | 10,626 |
| Apr 17, 2025 | 26.57 | 26.60 | 25.60 | 26.17 | 26.17 | -1.60% | 15,073 |
| Apr 16, 2025 | 26.26 | 26.60 | 26.26 | 26.60 | 26.60 | 0.76% | 3,358 |
| Apr 15, 2025 | 26.26 | 26.49 | 26.25 | 26.40 | 26.40 | 0.57% | 3,397 |
| Apr 14, 2025 | 26.22 | 26.67 | 26.05 | 26.25 | 26.25 | 0.77% | 2,711 |
| Apr 11, 2025 | 25.18 | 26.10 | 25.01 | 26.05 | 26.05 | 2.96% | 5,874 |
| Apr 10, 2025 | 26.00 | 26.14 | 25.14 | 25.30 | 25.30 | -2.69% | 15,378 |
| Apr 9, 2025 | 25.25 | 26.30 | 25.11 | 26.00 | 26.00 | 2.36% | 23,398 |
| Apr 8, 2025 | 25.48 | 25.80 | 25.40 | 25.40 | 25.40 | 0.59% | 7,071 |
| Apr 7, 2025 | 26.00 | 26.00 | 25.00 | 25.25 | 25.25 | -2.88% | 34,143 |
| Apr 4, 2025 | 28.10 | 28.10 | 25.52 | 26.00 | 26.00 | -7.69% | 56,147 |
| Apr 3, 2025 | 28.30 | 28.40 | 27.60 | 28.17 | 28.17 | -2.48% | 17,395 |
| Apr 2, 2025 | 28.10 | 28.89 | 28.05 | 28.88 | 28.88 | 2.27% | 12,900 |
| Apr 1, 2025 | 27.92 | 28.24 | 27.90 | 28.24 | 28.24 | 1.10% | 10,729 |
| Mar 31, 2025 | 27.78 | 28.00 | 27.52 | 27.93 | 27.93 | -0.44% | 13,582 |
| Mar 28, 2025 | 28.18 | 28.59 | 27.82 | 28.06 | 28.06 | 0.09% | 37,744 |
| Mar 27, 2025 | 28.11 | 28.11 | 28.02 | 28.03 | 28.03 | -0.25% | 4,193 |
| Mar 26, 2025 | 28.25 | 28.25 | 28.08 | 28.10 | 28.10 | -0.11% | 8,566 |
| Mar 25, 2025 | 28.47 | 28.48 | 28.13 | 28.13 | 28.13 | -1.19% | 5,670 |
| Mar 24, 2025 | 28.21 | 28.47 | 28.09 | 28.47 | 28.47 | 0.96% | 1,840 |
| Mar 21, 2025 | 28.46 | 28.46 | 28.04 | 28.20 | 28.20 | -0.95% | 7,620 |
| Mar 20, 2025 | 28.39 | 28.63 | 28.39 | 28.47 | 28.47 | 0.67% | 6,576 |
| Mar 19, 2025 | 28.30 | 28.40 | 27.10 | 28.28 | 28.28 | -0.39% | 30,055 |
| Mar 18, 2025 | 26.52 | 28.47 | 26.52 | 28.39 | 28.39 | -2.54% | 15,050 |
| Mar 17, 2025 | 28.44 | 29.13 | 28.44 | 29.13 | 27.90 | 2.43% | 31,246 |
| Mar 14, 2025 | 28.28 | 28.49 | 28.14 | 28.44 | 27.24 | 1.01% | 19,730 |
| Mar 13, 2025 | 28.00 | 28.80 | 27.90 | 28.16 | 26.97 | 0.48% | 35,780 |
| Mar 12, 2025 | 28.02 | 28.25 | 28.01 | 28.02 | 26.84 | 0.07% | 4,985 |
| Mar 11, 2025 | 27.75 | 28.48 | 27.75 | 28.00 | 26.82 | 0.04% | 39,161 |
| Mar 10, 2025 | 28.10 | 28.40 | 27.81 | 27.99 | 26.81 | -0.21% | 11,837 |
| Mar 7, 2025 | 28.12 | 28.12 | 27.90 | 28.05 | 26.87 | -0.26% | 29,813 |
| Mar 6, 2025 | 28.04 | 28.42 | 27.97 | 28.12 | 26.94 | -0.45% | 15,687 |
| Mar 5, 2025 | 28.05 | 28.25 | 27.01 | 28.25 | 27.06 | 0.86% | 27,667 |
| Mar 4, 2025 | 28.00 | 28.20 | 27.72 | 28.01 | 26.83 | 0.77% | 8,963 |
| Mar 3, 2025 | 27.46 | 28.35 | 27.46 | 27.80 | 26.62 | 1.67% | 12,776 |