Unit Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.53	33.53	32.61	33.23	33.23	0.70%	18,477
Dec 4, 2025	33.50	33.52	33.00	33.00	33.00	-0.60%	17,063
Dec 3, 2025	34.17	34.25	32.55	33.20	33.20	-3.49%	17,571
Dec 2, 2025	34.93	34.99	34.40	34.40	34.40	-0.29%	12,805
Dec 1, 2025	33.95	35.12	33.95	34.50	34.50	1.79%	17,782
Nov 28, 2025	33.86	33.95	33.81	33.89	33.89	0.23%	1,912
Nov 26, 2025	33.74	34.27	33.57	33.82	33.82	0.76%	8,922
Nov 25, 2025	33.02	34.17	32.93	33.56	33.56	1.64%	18,017
Nov 24, 2025	33.03	33.49	32.81	33.02	33.02	-0.02%	13,895
Nov 21, 2025	32.78	33.03	32.60	33.03	33.02	0.17%	6,164
Nov 20, 2025	32.96	33.04	32.71	32.97	32.97	0.37%	5,767
Nov 19, 2025	33.20	33.25	32.70	32.85	32.85	-1.14%	9,310
Nov 18, 2025	33.00	33.23	32.55	33.23	33.23	0.24%	11,400
Nov 17, 2025	33.10	33.49	33.02	33.15	33.15	0.48%	18,109
Nov 14, 2025	32.99	33.00	32.55	32.99	32.99	0.27%	6,597
Nov 13, 2025	32.95	32.99	32.88	32.90	32.90	-	6,861
Nov 12, 2025	32.80	32.92	32.74	32.90	32.90	0.90%	2,809
Nov 11, 2025	32.65	32.99	32.56	32.61	32.61	-0.09%	29,320
Nov 10, 2025	33.00	33.00	32.56	32.64	32.63	-1.08%	12,347
Nov 7, 2025	32.80	33.45	32.74	32.99	32.99	1.20%	23,513
Nov 6, 2025	32.82	32.86	32.55	32.60	32.60	0.09%	9,303
Nov 5, 2025	32.60	32.61	32.40	32.57	32.57	0.76%	12,377
Nov 4, 2025	32.26	32.37	32.01	32.33	32.33	0.08%	5,802
Nov 3, 2025	32.13	32.45	32.13	32.30	32.30	0.53%	6,857
Oct 31, 2025	32.08	32.50	32.08	32.13	32.13	0.16%	13,842
Oct 30, 2025	31.89	32.10	31.75	32.08	32.08	0.56%	10,028
Oct 29, 2025	31.79	32.14	31.79	31.90	31.90	0.34%	9,453
Oct 28, 2025	31.63	31.91	31.63	31.79	31.79	0.68%	13,640
Oct 27, 2025	31.57	31.71	31.50	31.58	31.58	0.02%	8,209
Oct 24, 2025	31.75	31.75	31.42	31.57	31.57	-0.54%	5,460
Oct 23, 2025	31.18	32.02	31.18	31.74	31.74	1.09%	9,258
Oct 22, 2025	31.30	32.00	31.05	31.40	31.40	1.95%	11,286
Oct 21, 2025	30.65	31.19	30.65	30.80	30.80	-0.09%	6,842
Oct 20, 2025	30.40	30.94	30.40	30.83	30.83	1.40%	10,865
Oct 17, 2025	30.60	30.70	30.00	30.40	30.40	-0.65%	10,965
Oct 16, 2025	30.50	32.00	30.50	30.60	30.60	0.62%	19,711
Oct 15, 2025	30.95	31.14	30.31	30.41	30.41	-1.07%	4,829
Oct 14, 2025	30.61	31.00	29.80	30.74	30.74	-0.19%	16,751
Oct 13, 2025	31.11	31.11	30.75	30.80	30.80	-1.12%	13,543
Oct 10, 2025	31.62	31.99	31.10	31.15	31.15	-1.33%	19,658
Oct 9, 2025	31.34	31.57	31.18	31.57	31.57	0.83%	18,653
Oct 8, 2025	31.44	31.60	31.21	31.31	31.31	-0.96%	16,326
Oct 7, 2025	31.20	31.84	31.20	31.62	31.62	1.72%	21,210
Oct 6, 2025	31.70	32.64	31.01	31.08	31.08	0.26%	30,548
Oct 3, 2025	30.56	31.10	30.56	31.00	31.00	1.14%	37,078
Oct 2, 2025	31.78	32.10	30.21	30.65	30.65	-1.57%	22,232
Oct 1, 2025	30.53	33.10	30.29	31.14	31.14	3.85%	110,434
Sep 30, 2025	30.10	30.35	29.78	29.99	29.99	-1.49%	10,342
Sep 29, 2025	30.94	30.94	29.50	30.44	30.44	-1.50%	17,346
Sep 26, 2025	29.83	30.90	29.70	30.90	30.90	3.77%	9,937