OTC Markets OTCQX - Delayed Quote USD

Unit Corporation (UNTC)

28.21
+0.31
+(1.11%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202528.0528.3527.9028.2128.2123,400
Jun 12, 202527.9027.9427.8127.9027.904,600
Jun 11, 202527.8028.0027.5127.9127.9116,000
Jun 10, 202527.7527.9827.7527.8027.808,700
Jun 9, 202527.9527.9527.5027.7527.758,000
Jun 6, 202527.0427.9827.0427.7427.749,900
Jun 5, 202526.7627.0026.7627.0027.004,200
Jun 4, 202526.9226.9526.7126.8526.857,000
Jun 3, 202526.3926.9026.3926.7026.705,800
Jun 2, 202525.6726.4525.6726.4326.4311,800
May 30, 202525.6025.7525.6025.7025.702,700
May 29, 202525.4025.4925.3825.4025.403,700
May 28, 202525.6725.7025.0125.3025.306,100
May 27, 202525.8525.9525.5125.6925.699,900
May 23, 202525.8425.9525.6825.9525.955,000
May 22, 202525.5025.8525.5025.8525.857,100
May 21, 202525.8425.8425.5025.5125.515,600
May 20, 202525.7025.8425.5525.7025.7012,400
May 19, 202525.9025.9025.5125.7525.7513,800
May 16, 202525.8926.2525.8425.9625.967,100
May 15, 202526.2826.3225.9826.0526.054,100
May 14, 202526.5526.6526.2626.3026.304,300
May 13, 202525.7627.0425.7026.8026.8025,300
May 12, 202525.7825.8525.4025.7025.7011,800
May 9, 202525.6025.7725.5625.7725.775,000
May 8, 202525.1025.7625.1025.7025.708,300
May 7, 202525.2525.2524.6225.1525.153,400
May 6, 202525.0025.4024.8125.1025.108,500
May 5, 202525.3625.3724.0224.9624.9618,900
May 2, 202525.3025.5025.0725.3925.3918,700
May 1, 202525.3025.7525.0625.4025.407,000
Apr 30, 202525.2625.5025.0625.3025.308,800
Apr 29, 202525.0625.7725.0625.3725.3713,300
Apr 28, 202525.2525.3425.0525.0525.054,400
Apr 25, 202525.5125.5125.0225.2225.2215,500
Apr 24, 202525.6025.7425.5125.5125.514,300
Apr 23, 202526.0026.4725.7625.7725.774,400
Apr 22, 202525.9126.0025.7325.8025.807,100
Apr 21, 202526.1826.1925.9025.9025.9010,600
Apr 17, 202526.5726.6025.6026.1726.1715,100
Apr 16, 202526.2626.6026.2626.6026.603,400
Apr 15, 202526.2626.4926.2526.4026.403,400
Apr 14, 202526.2226.6726.0526.2526.252,700
Apr 11, 202525.1826.1025.0126.0526.055,900
Apr 10, 202526.0026.1425.1425.3025.3015,400
Apr 9, 202525.2526.3025.1126.0026.0023,400
Apr 8, 202525.4825.8025.4025.4025.407,100
Apr 7, 202526.0026.0025.0025.2525.2534,100
Apr 4, 202528.1028.1025.5226.0026.0056,100
Apr 3, 202528.3028.4027.6028.1728.1717,400
Apr 2, 202528.1028.8928.0528.8828.8812,900
Apr 1, 202527.9228.2427.9028.2428.2410,700
Mar 31, 202527.7828.0027.5227.9327.9313,600
Mar 28, 202528.1828.5927.8228.0628.0637,700
Mar 27, 202528.1128.1128.0228.0328.034,200
Mar 26, 202528.2528.2528.0828.1028.108,600
Mar 25, 202528.4728.4828.1328.1328.135,700
Mar 24, 202528.2128.4728.0928.4728.471,800
Mar 21, 202528.4628.4628.0428.2028.207,600
Mar 20, 202528.3928.6328.3928.4728.476,600
Mar 19, 202528.3028.4027.1028.2828.2830,100
Mar 18, 2025 1.25 Dividend
Mar 18, 202526.5228.4726.5228.3928.3915,100
Mar 17, 202528.4429.1328.4329.1327.8831,200
Mar 14, 202528.2828.4928.1428.4427.2219,700
Mar 13, 202528.0028.8027.9028.1626.9535,800
Mar 12, 202528.0228.2528.0128.0226.825,000
Mar 11, 202527.7528.4827.7528.0026.8039,200
Mar 10, 202528.1028.4027.8127.9926.7911,800
Mar 7, 202528.1228.1227.9028.0526.8529,800
Mar 6, 202528.0428.4227.9728.1226.9215,700
Mar 5, 202528.0528.2527.0128.2527.0427,700
Mar 4, 202528.0028.2027.7228.0126.819,000
Mar 3, 202527.4628.3527.4627.8026.6012,800
Feb 28, 202527.9927.9927.1627.3426.1613,000
Feb 27, 202527.3028.2027.3028.0926.881,200
Feb 26, 202527.9728.2727.2227.4026.223,600
Feb 25, 202527.4927.4927.2227.3326.165,800
Feb 24, 202527.1527.2827.1527.2526.084,900
Feb 21, 202527.0327.2527.0327.2526.0818,100
Feb 20, 202526.7527.2526.7227.1525.9818,700
Feb 19, 202526.8527.0226.4826.6525.5163,600
Feb 18, 202527.1227.1226.6926.8725.7219,400
Feb 14, 202527.3727.3727.0127.0925.9319,600
Feb 13, 202527.4527.5027.3027.3226.1524,600
Feb 12, 202527.5027.5027.4127.4426.265,700
Feb 11, 202527.9027.9027.4627.5026.3210,100
Feb 10, 202527.7328.0927.7327.7526.562,700
Feb 7, 202528.2728.3827.6127.8326.6411,900
Feb 6, 202528.1228.2227.7728.0026.8029,800
Feb 5, 202528.3128.7528.0728.2427.0335,300
Feb 4, 202528.5228.9728.3228.4227.206,400
Feb 3, 202529.0429.0428.1028.3527.1338,700
Jan 31, 202529.2129.2129.0229.0627.826,900
Jan 30, 202529.2129.4329.1129.2127.966,900
Jan 29, 202529.3429.5729.1029.3028.0413,100
Jan 28, 202529.4029.9129.1329.5928.327,700
Jan 27, 202529.5929.7129.1429.1427.8920,000
Jan 24, 202529.5129.8129.5129.5128.249,200
Jan 23, 202529.3830.4729.3829.7128.4410,000
Jan 22, 202529.6029.6029.4029.4828.213,800
Jan 21, 202530.7630.7629.5629.5628.2937,700
Jan 17, 202529.9030.7629.7030.7629.4413,100
Jan 16, 202529.9730.0029.7629.8128.5310,800
Jan 15, 202529.6229.9829.6229.9728.689,800
Jan 14, 202529.3029.9929.2929.9828.6912,100
Jan 13, 202529.1129.5329.1029.4428.177,100
Jan 10, 202528.7629.5228.7629.1127.8618,800
Jan 8, 202529.4329.5528.2028.2227.0119,500
Jan 7, 202529.6629.9029.2929.4928.226,100
Jan 6, 202529.5929.9929.3529.7528.4711,000
Jan 3, 202529.8130.1529.0629.5028.2316,000
Jan 2, 202530.4030.4028.9530.2428.943,100
Dec 31, 202428.8030.2728.0230.2028.9026,400
Dec 30, 202428.9429.3028.6028.7527.5220,400
Dec 27, 202430.0530.0528.4428.7527.529,500
Dec 26, 202430.0030.1429.5829.9128.6313,100
Dec 24, 202429.5230.1529.5230.0428.751,800
Dec 23, 202429.5529.9929.5229.9928.7014,300
Dec 20, 202429.6530.0229.3429.5528.2833,900
Dec 19, 202429.8130.0029.3229.6528.3835,700
Dec 18, 202430.4030.4029.5730.2528.9521,400
Dec 17, 2024 3.25 Dividend
Dec 17, 202431.5031.5029.6030.3329.0343,800
Dec 16, 202435.2935.3934.0534.2729.6944,900
Dec 13, 202433.7435.0032.4935.0030.3231,500
Dec 12, 202434.4034.4033.7333.7429.2324,000
Dec 11, 202433.8934.1233.6733.9729.4322,800
Dec 10, 202432.2333.5332.2333.5229.0433,100
Dec 9, 202431.7533.3231.5132.2427.9372,700
Dec 6, 202429.7532.5029.7031.4127.21102,700
Dec 5, 202428.9029.1928.9029.0825.196,600
Dec 4, 202429.0029.1228.2628.8024.957,800
Dec 3, 202428.3329.0028.3329.0025.127,100
Dec 2, 202428.5728.5928.5028.5924.772,400
Nov 29, 202428.9528.9528.5328.6924.861,500
Nov 27, 202429.0029.0728.5028.9725.1010,800
Nov 26, 202429.3029.3028.3628.7824.935,900
Nov 25, 202429.8029.8028.2029.2125.3111,800
Nov 22, 202430.0830.0929.7029.7225.7521,300
Nov 21, 202429.4930.2429.4530.0826.0620,700
Nov 20, 202429.2529.2529.0529.2525.3410,900
Nov 19, 202429.1529.4028.8529.2025.305,300
Nov 18, 202428.8329.4928.1728.8424.986,300
Nov 15, 202428.9929.4228.0429.4225.4921,700
Nov 14, 202429.5929.9028.5428.5424.724,500
Nov 13, 202429.0029.8427.8129.8425.8523,100
Nov 12, 202427.7029.2227.5429.0125.135,900
Nov 11, 202427.0427.6526.9927.4923.8218,500
Nov 8, 202427.0027.5026.4627.1923.5645,100
Nov 7, 202429.1829.2425.7327.5023.8242,600
Nov 6, 202429.5029.5028.7529.1525.2513,300
Nov 5, 202429.4929.6029.3529.4825.5416,500
Nov 4, 202429.9930.2729.3029.4925.5515,600
Nov 1, 202431.0531.0530.0030.0025.9915,000
Oct 31, 202431.2031.2031.1031.1026.95600
Oct 30, 202430.8831.4030.7530.8126.694,700
Oct 29, 202431.2231.2430.6130.8826.754,600
Oct 28, 202432.0732.2030.5830.5826.4918,500
Oct 25, 202431.9632.6531.9632.4128.085,900
Oct 24, 202432.5632.5631.7631.9227.659,100
Oct 23, 202433.0733.0732.2132.5028.1610,200
Oct 22, 202432.7833.2032.3033.0628.6419,900
Oct 21, 202432.4932.8032.0132.1727.8711,700
Oct 18, 202432.6933.2732.5032.5028.166,400
Oct 17, 202432.5032.6932.4032.6928.325,100
Oct 16, 202432.2532.7032.2532.4528.1115,000
Oct 15, 202432.7132.8532.3432.3428.025,200
Oct 14, 202432.5232.8932.5232.8528.463,700
Oct 11, 202432.8533.1532.7432.7828.407,300
Oct 10, 202432.5933.0832.5932.8928.4911,000
Oct 9, 202432.3532.5032.3332.4828.145,400
Oct 8, 202432.0732.4431.9532.3328.0117,200
Oct 7, 202431.0032.1830.8132.1827.888,700
Oct 4, 202431.1631.4730.6131.1927.0213,700
Oct 3, 202431.9032.1731.2431.3527.164,600
Oct 2, 202431.4531.9931.4531.9927.714,100
Oct 1, 202431.0031.8631.0031.5127.307,000
Sep 30, 202432.0032.1531.5331.5527.334,500
Sep 27, 202431.2032.2431.2032.1527.8531,100
Sep 26, 202431.3631.4531.1931.4527.257,100
Sep 25, 202431.3131.7531.1031.5527.3319,700
Sep 24, 202431.2431.4231.2231.3527.1622,700
Sep 23, 202430.5731.2530.5731.1927.0221,600
Sep 20, 202430.8730.9030.1830.5726.4818,800
Sep 19, 202430.4331.2030.1031.1927.0236,700
Sep 18, 202430.3330.6029.5330.5026.4216,300
Sep 17, 202430.8630.8629.9530.2026.1654,500
Sep 16, 2024 1.25 Dividend
Sep 16, 202431.3132.5030.9631.0026.8620,800
Sep 13, 202432.9933.4032.7633.3727.8331,900
Sep 12, 202432.7533.0032.7132.9627.486,900
Sep 11, 202433.4033.4032.6532.7027.2710,300
Sep 10, 202432.9833.5032.7533.1527.649,400
Sep 9, 202432.7733.4032.7532.9227.4514,900
Sep 6, 202432.8532.9032.6832.7827.335,000
Sep 5, 202433.2533.2532.6532.8027.3512,600
Sep 4, 202433.0533.2032.4032.7527.3119,700
Sep 3, 202433.2933.2932.4432.4827.0813,600
Aug 30, 202433.1533.1533.0033.0527.568,500
Aug 29, 202433.2233.2233.0333.0327.548,700
Aug 28, 202433.3033.3033.1033.1527.6413,800
Aug 27, 202433.4033.6033.3533.4127.8642,400
Aug 26, 202433.1033.5032.9533.4027.8527,800
Aug 23, 202433.0133.5033.0133.0927.5915,600
Aug 22, 202432.9233.7032.9233.0027.526,800
Aug 21, 202432.9033.5432.7632.7627.3218,200
Aug 20, 202434.5434.5432.9032.9027.438,200
Aug 19, 202433.7034.4033.6633.9928.3411,600
Aug 16, 202432.8533.2632.8033.2527.7312,100
Aug 15, 202432.9034.2532.6132.7527.3130,900
Aug 14, 202433.0133.1532.8632.8627.4010,800
Aug 13, 202433.0033.3132.6633.1127.6112,900
Aug 12, 202433.2533.2532.3032.7427.306,900
Aug 9, 202433.8633.9932.6333.1527.6430,600
Aug 8, 202434.1034.1033.7533.9028.2713,700
Aug 7, 202433.8434.2533.7534.0128.3617,600
Aug 6, 202434.3234.3234.0734.2028.529,000
Aug 5, 202435.0035.1833.5534.2228.5434,000
Aug 2, 202435.5035.5035.0035.2429.3928,200
Aug 1, 202435.8335.8335.5035.5029.603,200
Jul 31, 202436.3636.3835.5035.9129.949,900
Jul 30, 202436.4936.4935.5136.1730.167,500
Jul 29, 202435.1435.5035.1235.5029.6011,300
Jul 26, 202436.3536.4535.0035.5529.6418,800
Jul 25, 202436.2536.5136.2536.2530.2310,400
Jul 24, 202436.2036.4036.2036.2530.239,400
Jul 23, 202435.8636.5035.7036.3030.2722,000
Jul 22, 202436.4036.4835.7736.4030.3522,100
Jul 19, 202435.8736.4735.7536.4730.415,800
Jul 18, 202435.8536.4835.7035.8529.8917,700
Jul 17, 202435.8936.0035.5235.8529.899,500
Jul 16, 202435.5036.4935.3335.7029.7710,600
Jul 15, 202435.6035.6035.1335.1329.296,900
Jul 12, 202435.0235.8535.0235.6029.695,700
Jul 11, 202435.0435.3435.0035.1129.2818,900
Jul 10, 202435.5535.5535.0035.0429.2212,700
Jul 9, 202436.0236.0535.5035.5529.647,000

Related Tickers

SLNG Stabilis Solutions, Inc.
5.02
-5.28%
 
DEC Diversified Energy Company PLC
14.58
+3.99%
 
EC Ecopetrol S.A.
9.67
+3.64%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.79
+2.70%
 
CRGY Crescent Energy Company
9.78
+2.73%
 
PBR Petróleo Brasileiro S.A. - Petrobras
12.70
+2.42%
 
TTE TotalEnergies SE
63.48
+0.65%
 
SHEL Shell plc
72.54
+1.54%
 
XOM Exxon Mobil Corporation
112.12
+2.18%
 
CVX Chevron Corporation
145.91
+0.65%