# Price History for UNIT

> End-of-day price history, dividends, and splits for UNIT.

Data as of Nov 10, 2026 (end of day).

## UNIT quote

| Field | Value |
|---|---|
| Last | 4.20 |
| Change | -0.20 |
| Open | 4.31 |
| Previous | 4.40 |
| High | 4.36 |
| Low | 3.91 |
| Bid | - |
| Ask | - |
| Volume | 11,887,665 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 84.9% |
| Hist Vol | 53.1% |
| Opt Volume | 5,157 |
| Open Int | 185,663 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/UNIT.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 4.31 | 4.36 | 3.91 | 4.20 | -0.20 | 11,887,665 | 5,157 | 0.849 | 0.531 |
| Nov 9, 2026 | 4.99 | 5.35 | 4.21 | 4.40 | -0.82 | 10,134,690 | 1,054 | 0.848 | 0.529 |
| Nov 6, 2026 | 5.34 | 5.47 | 5.10 | 5.22 | -0.15 | 5,044,182 | 454 | 1.259 | 0.502 |
| Nov 5, 2026 | 5.45 | 5.55 | 4.74 | 5.37 | -0.08 | 8,264,842 | 206 | 1.224 | 0.501 |
| Nov 4, 2026 | 5.19 | 5.50 | 5.19 | 5.45 | +0.39 | 4,598,633 | 3,527 | 1.223 | 0.505 |
| Nov 3, 2026 | 4.94 | 5.10 | 4.88 | 5.06 | +0.12 | 3,172,915 | 76 | 1.050 | 0.500 |
| Nov 2, 2026 | 5.11 | 5.21 | 4.93 | 4.94 | -0.12 | 3,504,640 | 861 | 1.124 | 0.504 |
| Oct 30, 2026 | 5.04 | 5.22 | 4.99 | 5.06 | -0.09 | 2,838,597 | 119 | 0.740 | 0.503 |
| Oct 29, 2026 | 4.83 | 5.19 | 4.83 | 5.15 | +0.29 | 4,305,352 | 2,382 | 0.787 | 0.503 |
| Oct 28, 2026 | 5.00 | 5.15 | 4.82 | 4.86 | -0.22 | 5,648,511 | 431 | 0.985 | 0.500 |
| Oct 27, 2026 | 4.84 | 5.21 | 4.84 | 5.08 | +0.23 | 4,056,792 | 233 | 0.808 | 0.499 |
| Oct 26, 2026 | 5.25 | 5.26 | 4.83 | 4.85 | -0.22 | 3,669,658 | 1,061 | 0.844 | 0.498 |
| Oct 23, 2026 | 5.09 | 5.21 | 4.98 | 5.07 | -0.12 | 4,400,289 | 287 | 0.813 | 0.498 |
| Oct 22, 2026 | 5.28 | 5.32 | 5.17 | 5.19 | -0.16 | 2,854,174 | 55 | 0.851 | 0.499 |
| Oct 21, 2026 | 5.45 | 5.54 | 5.31 | 5.35 | -0.16 | 3,669,733 | 258 | 0.774 | 0.498 |
| Oct 20, 2026 | 5.43 | 5.61 | 5.39 | 5.51 | +0.07 | 2,695,789 | 65 | 0.860 | 0.498 |
| Oct 19, 2026 | 5.60 | 5.75 | 5.41 | 5.44 | -0.16 | 5,780,949 | 260 | 1.106 | 0.497 |
| Oct 16, 2026 | 6.00 | 6.05 | 5.48 | 5.60 | -0.41 | 5,705,191 | 507 | 0.867 | 0.497 |
| Oct 15, 2026 | 5.60 | 6.02 | 5.53 | 6.01 | +0.37 | 7,104,886 | 8,240 | 0.873 | 0.492 |
| Oct 14, 2026 | 6.61 | 6.61 | 5.61 | 5.64 | -1.01 | 9,821,651 | 16,888 | 0.766 | 0.490 |
| Oct 13, 2026 | 6.80 | 6.85 | 6.61 | 6.65 | -0.21 | 3,169,118 | 5,254 | 0.763 | 0.461 |
| Oct 12, 2026 | 6.84 | 6.94 | 6.70 | 6.86 | -0.01 | 2,502,906 | 20,077 | 2.169 | 0.463 |
| Oct 9, 2026 | 7.30 | 7.36 | 6.79 | 6.87 | -0.53 | 5,803,935 | 3,633 | 0.802 | 0.466 |
| Oct 8, 2026 | 7.76 | 7.78 | 7.29 | 7.40 | -0.44 | 3,002,132 | 42 | 0.729 | 0.460 |
| Oct 7, 2026 | 8.01 | 8.05 | 7.71 | 7.84 | -0.26 | 3,764,797 | 12 | 0.819 | 0.456 |
| Oct 6, 2026 | 8.03 | 8.19 | 7.91 | 8.10 | +0.15 | 3,168,189 | 5,582 | 0.825 | 0.455 |
| Oct 5, 2026 | 7.99 | 8.26 | 7.94 | 7.95 | -0.09 | 3,835,306 | 25 | 0.775 | 0.457 |
| Oct 2, 2026 | 8.07 | 8.45 | 7.89 | 8.04 | +0.00 | 3,684,036 | 37 | 0.543 | 0.457 |
| Oct 1, 2026 | 8.34 | 8.37 | 7.62 | 7.94 | -0.44 | 5,631,288 | 7,402 | 0.635 | 0.462 |
| Sep 30, 2026 | 8.57 | 8.65 | 8.30 | 8.38 | -0.19 | 2,721,842 | 1,820 | 0.444 | 0.459 |
| Sep 29, 2026 | 8.66 | 8.94 | 8.50 | 8.57 | -0.08 | 2,368,081 | 5,894 | 0.496 | 0.458 |
| Sep 28, 2026 | 8.78 | 8.82 | 8.57 | 8.65 | -0.26 | 3,441,262 | 1,407 | 0.638 | 0.459 |
| Sep 25, 2026 | 8.88 | 8.95 | 8.76 | 8.91 | -0.02 | 1,480,219 | 3,385 | 0.620 | 0.458 |
| Sep 24, 2026 | 9.09 | 9.16 | 8.92 | 8.93 | -0.23 | 2,173,861 | 1,920 | 0.514 | 0.459 |
| Sep 23, 2026 | 9.50 | 9.51 | 9.09 | 9.16 | -0.41 | 2,289,192 | 17 | 0.550 | 0.460 |
| Sep 22, 2026 | 9.55 | 9.65 | 9.43 | 9.57 | +0.11 | 1,697,663 | 21 | 0.459 | 0.458 |
| Sep 21, 2026 | 9.56 | 9.60 | 9.37 | 9.46 | +0.01 | 1,673,772 | 160 | 0.522 | 0.458 |
| Sep 18, 2026 | 9.58 | 9.64 | 9.34 | 9.45 | -0.19 | 4,072,755 | 22 | 0.488 | 0.464 |
| Sep 17, 2026 | 9.70 | 9.75 | 9.51 | 9.64 | +0.10 | 1,470,881 | 12 | 0.617 | 0.465 |
| Sep 16, 2026 | 9.90 | 10.04 | 9.51 | 9.54 | -0.24 | 1,617,243 | 43 | 0.517 | 0.465 |
| Sep 15, 2026 | 9.70 | 9.83 | 9.59 | 9.78 | +0.06 | 2,714,735 | 2,071 | 0.531 | 0.465 |
| Sep 14, 2026 | 9.98 | 9.98 | 9.71 | 9.72 | -0.38 | 1,930,298 | 2,088 | 0.542 | 0.466 |
| Sep 11, 2026 | 10.01 | 10.17 | 9.95 | 10.10 | +0.23 | 731,274 | 74 | 0.541 | 0.465 |
| Sep 10, 2026 | 10.01 | 10.16 | 9.79 | 9.87 | -0.17 | 2,389,788 | 32 | 0.525 | 0.466 |
| Sep 9, 2026 | 10.20 | 10.23 | 9.95 | 10.04 | -0.21 | 1,987,904 | 1 | 0.561 | 0.467 |
| Sep 8, 2026 | 10.18 | 10.35 | 10.12 | 10.25 | +0.00 | 1,904,761 | 453 | 0.612 | 0.467 |
| Sep 4, 2026 | 10.15 | 10.34 | 10.08 | 10.17 | +0.00 | 1,136,418 | 53 | 0.538 | 0.482 |
| Sep 3, 2026 | 9.95 | 10.20 | 9.85 | 10.17 | +0.32 | 1,887,987 | 3,272 | 0.511 | 0.483 |
| Sep 2, 2026 | 9.81 | 9.95 | 9.72 | 9.85 | +0.10 | 1,579,045 | 9 | 0.507 | 0.483 |
| Sep 1, 2026 | 9.79 | 9.82 | 9.52 | 9.75 | -0.17 | 2,028,988 | 2,374 | 0.446 | 0.483 |
| Aug 31, 2026 | 9.94 | 10.02 | 9.77 | 9.92 | -0.10 | 1,910,732 | 78 | 0.531 | 0.484 |
| Aug 28, 2026 | 10.16 | 10.39 | 10.00 | 10.02 | -0.12 | 2,457,649 | 713 | 0.608 | 0.486 |
| Aug 27, 2026 | 10.23 | 10.33 | 10.08 | 10.14 | -0.02 | 757,137 | 1,851 | 0.588 | 0.486 |
| Aug 26, 2026 | 10.17 | 10.28 | 10.06 | 10.16 | +0.06 | 947,562 | 4,562 | 0.611 | 0.486 |
| Aug 25, 2026 | 9.96 | 10.15 | 9.80 | 10.10 | +0.25 | 1,693,122 | 777 | 0.532 | 0.487 |
| Aug 24, 2026 | 9.91 | 9.94 | 9.71 | 9.85 | -0.12 | 1,854,017 | 1,140 | 0.471 | 0.487 |
| Aug 21, 2026 | 10.14 | 10.15 | 9.86 | 9.97 | -0.09 | 1,159,289 | 406 | 0.568 | 0.490 |
| Aug 20, 2026 | 10.21 | 10.46 | 9.96 | 10.06 | -0.27 | 1,325,617 | 17 | 0.543 | 0.490 |
| Aug 19, 2026 | 10.08 | 10.37 | 9.88 | 10.33 | +0.42 | 1,693,521 | 132 | 0.450 | 0.490 |
| Aug 18, 2026 | 9.75 | 10.00 | 9.67 | 9.91 | +0.06 | 2,301,742 | 117 | 0.461 | 0.489 |
| Aug 17, 2026 | 10.03 | 10.21 | 9.77 | 9.85 | -0.16 | 2,924,224 | 33 | 0.830 | 0.489 |
| Aug 14, 2026 | 9.91 | 10.03 | 9.83 | 10.01 | +0.22 | 1,738,561 | 15 | 0.785 | 0.489 |
| Aug 13, 2026 | 9.50 | 9.88 | 9.50 | 9.79 | +0.28 | 1,488,300 | 39 | 0.526 | 0.491 |
| Aug 12, 2026 | 9.32 | 9.61 | 9.28 | 9.51 | +0.24 | 2,061,349 | 18 | 0.671 | 0.490 |
| Aug 11, 2026 | 9.40 | 9.46 | 9.21 | 9.27 | -0.12 | 1,285,266 | 465 | 1.158 | 0.490 |
| Aug 10, 2026 | 9.45 | 9.49 | 9.32 | 9.39 | -0.15 | 1,340,795 | 147 | 0.676 | 0.492 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for UNIT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UNIT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UNIT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UNIT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UNIT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UNIT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UNIT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UNIT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UNIT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt