OTC Markets OTCQX - Delayed Quote USD

Unit Corporation (UNTC)

Compare
29.11
+0.91
+(3.23%)
At close: January 10 at 3:56:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 28.76 29.52 28.76 29.11 29.11 18,800
Jan 8, 2025 29.43 29.55 28.20 28.22 28.22 19,500
Jan 7, 2025 29.66 29.90 29.29 29.49 29.49 6,100
Jan 6, 2025 29.59 29.99 29.35 29.75 29.75 11,000
Jan 3, 2025 29.81 30.15 29.06 29.50 29.50 16,000
Jan 2, 2025 30.40 30.40 28.95 30.24 30.24 3,100
Dec 31, 2024 28.80 30.27 28.02 30.20 30.20 26,400
Dec 30, 2024 28.94 29.30 28.60 28.75 28.75 20,400
Dec 27, 2024 30.05 30.05 28.44 28.75 28.75 9,500
Dec 26, 2024 30.00 30.14 29.58 29.91 29.91 13,100
Dec 24, 2024 29.52 30.15 29.52 30.04 30.04 1,800
Dec 23, 2024 29.55 29.99 29.52 29.99 29.99 14,300
Dec 20, 2024 29.65 30.02 29.34 29.55 29.55 33,900
Dec 19, 2024 29.81 30.00 29.32 29.65 29.65 35,700
Dec 18, 2024 30.40 30.40 29.57 30.25 30.25 21,400
Dec 17, 2024 3.25 Dividend
Dec 17, 2024 31.50 31.50 29.60 30.33 30.33 43,800
Dec 16, 2024 35.29 35.39 34.05 34.27 31.02 44,900
Dec 13, 2024 33.74 35.00 32.49 35.00 31.68 31,500
Dec 12, 2024 34.40 34.40 33.73 33.74 30.54 24,000
Dec 11, 2024 33.89 34.12 33.67 33.97 30.75 22,800
Dec 10, 2024 32.23 33.53 32.23 33.52 30.34 33,100
Dec 9, 2024 31.75 33.32 31.51 32.24 29.18 72,700
Dec 6, 2024 29.75 32.50 29.70 31.41 28.43 102,700
Dec 5, 2024 28.90 29.19 28.90 29.08 26.32 6,600
Dec 4, 2024 29.00 29.12 28.26 28.80 26.07 7,800
Dec 3, 2024 28.33 29.00 28.33 29.00 26.25 7,100
Dec 2, 2024 28.57 28.59 28.50 28.59 25.88 2,400
Nov 29, 2024 28.95 28.95 28.53 28.69 25.97 1,500
Nov 27, 2024 29.00 29.07 28.50 28.97 26.22 10,800
Nov 26, 2024 29.30 29.30 28.36 28.78 26.05 5,900
Nov 25, 2024 29.80 29.80 28.20 29.21 26.44 11,800
Nov 22, 2024 30.08 30.09 29.70 29.72 26.90 21,300
Nov 21, 2024 29.49 30.24 29.45 30.08 27.23 20,700
Nov 20, 2024 29.25 29.25 29.05 29.25 26.47 10,900
Nov 19, 2024 29.15 29.40 28.85 29.20 26.43 5,300
Nov 18, 2024 28.83 29.49 28.17 28.84 26.10 6,300
Nov 15, 2024 28.99 29.42 28.04 29.42 26.63 21,700
Nov 14, 2024 29.59 29.90 28.54 28.54 25.83 4,500
Nov 13, 2024 29.00 29.84 27.81 29.84 27.01 23,100
Nov 12, 2024 27.70 29.22 27.54 29.01 26.26 5,900
Nov 11, 2024 27.04 27.65 26.99 27.49 24.88 18,500
Nov 8, 2024 27.00 27.50 26.46 27.19 24.61 45,100
Nov 7, 2024 29.18 29.24 25.73 27.50 24.89 42,600
Nov 6, 2024 29.50 29.50 28.75 29.15 26.39 13,300
Nov 5, 2024 29.49 29.60 29.35 29.48 26.68 16,500
Nov 4, 2024 29.99 30.27 29.30 29.49 26.69 15,600
Nov 1, 2024 31.05 31.05 30.00 30.00 27.15 15,000
Oct 31, 2024 31.20 31.20 31.10 31.10 28.16 600
Oct 30, 2024 30.88 31.40 30.75 30.81 27.89 4,700
Oct 29, 2024 31.22 31.24 30.61 30.88 27.95 4,600
Oct 28, 2024 32.07 32.20 30.58 30.58 27.68 18,500
Oct 25, 2024 31.96 32.65 31.96 32.41 29.34 5,900
Oct 24, 2024 32.56 32.56 31.76 31.92 28.89 9,100
Oct 23, 2024 33.07 33.07 32.21 32.50 29.42 10,200
Oct 22, 2024 32.78 33.20 32.30 33.06 29.92 19,900
Oct 21, 2024 32.49 32.80 32.01 32.17 29.12 11,700
Oct 18, 2024 32.69 33.27 32.50 32.50 29.42 6,400
Oct 17, 2024 32.50 32.69 32.40 32.69 29.59 5,100
Oct 16, 2024 32.25 32.70 32.25 32.45 29.37 15,000
Oct 15, 2024 32.71 32.85 32.34 32.34 29.27 5,200
Oct 14, 2024 32.52 32.89 32.52 32.85 29.73 3,700
Oct 11, 2024 32.85 33.15 32.74 32.78 29.67 7,300
Oct 10, 2024 32.59 33.08 32.59 32.89 29.77 11,000
Oct 9, 2024 32.35 32.50 32.33 32.48 29.40 5,400
Oct 8, 2024 32.07 32.44 31.95 32.33 29.26 17,200
Oct 7, 2024 31.00 32.18 30.81 32.18 29.13 8,700
Oct 4, 2024 31.16 31.47 30.61 31.19 28.23 13,700
Oct 3, 2024 31.90 32.17 31.24 31.35 28.38 4,600
Oct 2, 2024 31.45 31.99 31.45 31.99 28.96 4,100
Oct 1, 2024 31.00 31.86 31.00 31.51 28.53 7,000
Sep 30, 2024 32.00 32.15 31.53 31.55 28.56 4,500
Sep 27, 2024 31.20 32.24 31.20 32.15 29.10 31,100
Sep 26, 2024 31.36 31.45 31.19 31.45 28.47 7,100
Sep 25, 2024 31.31 31.75 31.10 31.55 28.56 19,700
Sep 24, 2024 31.24 31.42 31.22 31.35 28.38 22,700
Sep 23, 2024 30.57 31.25 30.57 31.19 28.23 21,600
Sep 20, 2024 30.87 30.90 30.18 30.57 27.67 18,800
Sep 19, 2024 30.43 31.20 30.10 31.19 28.23 36,700
Sep 18, 2024 30.33 30.60 29.53 30.50 27.61 16,300
Sep 17, 2024 30.86 30.86 29.95 30.20 27.34 54,500
Sep 16, 2024 1.25 Dividend
Sep 16, 2024 31.31 32.50 30.96 31.00 28.06 20,800
Sep 13, 2024 32.99 33.40 32.76 33.37 29.08 31,900
Sep 12, 2024 32.75 33.00 32.71 32.96 28.72 6,900
Sep 11, 2024 33.40 33.40 32.65 32.70 28.49 10,300
Sep 10, 2024 32.98 33.50 32.75 33.15 28.88 9,400
Sep 9, 2024 32.77 33.40 32.75 32.92 28.68 14,900
Sep 6, 2024 32.85 32.90 32.68 32.78 28.56 5,000
Sep 5, 2024 33.25 33.25 32.65 32.80 28.58 12,600
Sep 4, 2024 33.05 33.20 32.40 32.75 28.53 19,700
Sep 3, 2024 33.29 33.29 32.44 32.48 28.30 13,600
Aug 30, 2024 33.15 33.15 33.00 33.05 28.80 8,500
Aug 29, 2024 33.22 33.22 33.03 33.03 28.78 8,700
Aug 28, 2024 33.30 33.30 33.10 33.15 28.88 13,800
Aug 27, 2024 33.40 33.60 33.35 33.41 29.11 42,400
Aug 26, 2024 33.10 33.50 32.95 33.40 29.10 27,800
Aug 23, 2024 33.01 33.50 33.01 33.09 28.83 15,600
Aug 22, 2024 32.92 33.70 32.92 33.00 28.75 6,800
Aug 21, 2024 32.90 33.54 32.76 32.76 28.54 18,200
Aug 20, 2024 34.54 34.54 32.90 32.90 28.66 8,200
Aug 19, 2024 33.70 34.40 33.66 33.99 29.61 11,600
Aug 16, 2024 32.85 33.26 32.80 33.25 28.97 12,100
Aug 15, 2024 32.90 34.25 32.61 32.75 28.53 30,900
Aug 14, 2024 33.01 33.15 32.86 32.86 28.63 10,800
Aug 13, 2024 33.00 33.31 32.66 33.11 28.85 12,900
Aug 12, 2024 33.25 33.25 32.30 32.74 28.53 6,900
Aug 9, 2024 33.86 33.99 32.63 33.15 28.88 30,600
Aug 8, 2024 34.10 34.10 33.75 33.90 29.54 13,700
Aug 7, 2024 33.84 34.25 33.75 34.01 29.63 17,600
Aug 6, 2024 34.32 34.32 34.07 34.20 29.80 9,000
Aug 5, 2024 35.00 35.18 33.55 34.22 29.81 34,000
Aug 2, 2024 35.50 35.50 35.00 35.24 30.70 28,200
Aug 1, 2024 35.83 35.83 35.50 35.50 30.93 3,200
Jul 31, 2024 36.36 36.38 35.50 35.91 31.29 9,900
Jul 30, 2024 36.49 36.49 35.51 36.17 31.51 7,500
Jul 29, 2024 35.14 35.50 35.12 35.50 30.93 11,300
Jul 26, 2024 36.35 36.45 35.00 35.55 30.97 18,800
Jul 25, 2024 36.25 36.51 36.25 36.25 31.58 10,400
Jul 24, 2024 36.20 36.40 36.20 36.25 31.58 9,400
Jul 23, 2024 35.86 36.50 35.70 36.30 31.63 22,000
Jul 22, 2024 36.40 36.48 35.77 36.40 31.71 22,100
Jul 19, 2024 35.87 36.47 35.75 36.47 31.77 5,800
Jul 18, 2024 35.85 36.48 35.70 35.85 31.23 17,700
Jul 17, 2024 35.89 36.00 35.52 35.85 31.23 9,500
Jul 16, 2024 35.50 36.49 35.33 35.70 31.10 10,600
Jul 15, 2024 35.60 35.60 35.13 35.13 30.61 6,900
Jul 12, 2024 35.02 35.85 35.02 35.60 31.02 5,700
Jul 11, 2024 35.04 35.34 35.00 35.11 30.59 18,900
Jul 10, 2024 35.55 35.55 35.00 35.04 30.53 12,700
Jul 9, 2024 36.02 36.05 35.50 35.55 30.97 7,000

Related Tickers

POGS Pioneer Oil and Gas
0.1510
0.00%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
12.10
+0.25%
 
SNPMF China Petroleum & Chemical Corporation
0.5700
0.00%
 
REPYY Repsol, S.A.
12.55
+3.04%
 
XONA.DE Exxon Mobil Corporation
103.92
-0.10%
 
EC Ecopetrol S.A.
8.49
+0.12%
 
EQNR Equinor ASA
25.27
-0.12%
 
PBR Petróleo Brasileiro S.A. - Petrobras
13.48
+0.60%
 
E Eni S.p.A.
28.13
+0.50%
 
TTE TotalEnergies SE
56.68
-0.19%