OTC:UEEC | Historical Stock Price | United Health Products, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-14 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.04$0.11$0.30$0.84$2.332007-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.20$1.2053,700
2020-12-30$1.19$1.1933,200
2020-12-29$1.15$1.1533,700
2020-12-28$1.15$1.1522,000
2020-12-24$1.15$1.1522,200
2020-12-23$1.15$1.15101,400
2020-12-22$1.14$1.1498,600
2020-12-21$1.19$1.195,600
2020-12-18$1.19$1.1925,300
2020-12-17$1.19$1.1991,400
2020-12-16$1.18$1.1898,400
2020-12-15$1.19$1.19231,900
2020-12-14$1.23$1.23269,600
2020-12-11$1.16$1.16115,100
2020-12-10$1.09$1.09110,500
2020-12-09$1.05$1.05151,400
2020-12-08$1.04$1.0453,800
2020-12-07$1.10$1.10399,600
2020-12-04$1.11$1.1193,700
2020-12-03$1.11$1.11110,800
2020-12-02$1.12$1.12108,400
2020-12-01$1.17$1.1732,200
2020-11-30$1.17$1.1784,800
2020-11-27$1.20$1.2022,400
2020-11-25$1.16$1.16122,300
2020-11-24$1.18$1.1875,300
2020-11-23$1.12$1.1255,200
2020-11-20$1.17$1.1764,800
2020-11-19$1.18$1.18158,000
2020-11-18$1.23$1.23160,700
2020-11-17$1.23$1.23194,400
2020-11-16$1.27$1.27117,100
2020-11-13$1.35$1.35135,600
2020-11-12$1.30$1.3046,000
2020-11-11$1.30$1.30159,400
2020-11-10$1.30$1.3060,700
2020-11-09$1.27$1.2760,400
2020-11-06$1.30$1.3097,800
2020-11-05$1.34$1.34195,300
2020-11-04$1.22$1.2224,700
2020-11-03$1.24$1.24150,000
2020-11-02$1.29$1.29100,900
2020-10-30$1.32$1.3267,800
2020-10-29$1.31$1.3164,900
2020-10-28$1.31$1.31184,500
2020-10-27$1.39$1.39193,700
2020-10-26$1.41$1.41116,000
2020-10-23$1.45$1.4532,800
2020-10-22$1.44$1.4457,500
2020-10-21$1.42$1.42108,800
2020-10-20$1.38$1.38213,300
2020-10-19$1.42$1.4274,600
2020-10-16$1.49$1.4965,100
2020-10-15$1.47$1.4745,900
2020-10-14$1.49$1.4970,600
2020-10-13$1.47$1.47206,400
2020-10-12$1.39$1.39191,400
2020-10-09$1.34$1.3475,800
2020-10-08$1.28$1.28141,100
2020-10-07$1.32$1.3296,700
2020-10-06$1.28$1.28215,800
2020-10-05$1.33$1.33448,600
2020-10-02$1.37$1.37595,300
2020-10-01$1.50$1.50431,800
2020-09-30$1.70$1.70258,200
2020-09-29$1.70$1.70689,500
2020-09-28$1.89$1.89657,400
2020-09-25$1.54$1.54631,500
2020-09-24$1.30$1.30366,000
2020-09-23$1.25$1.25497,800
2020-09-22$1.19$1.19199,600
2020-09-21$1.10$1.10168,400
2020-09-18$1.07$1.07118,300
2020-09-17$1.07$1.07150,400
2020-09-16$1.00$1.00102,800
2020-09-15$0.93$0.93376,400
2020-09-14$1.00$1.00362,700
2020-09-11$0.80$0.80110,600
2020-09-10$0.77$0.77121,500
2020-09-09$0.79$0.79151,700
2020-09-08$0.74$0.7468,800
2020-09-04$0.67$0.6780,400
2020-09-03$0.64$0.64206,000
2020-09-02$0.62$0.62199,200
2020-09-01$0.55$0.55109,200
2020-08-31$0.59$0.59269,100
2020-08-28$0.62$0.62123,200
2020-08-27$0.64$0.64107,700
2020-08-26$0.70$0.7043,300
2020-08-25$0.68$0.68123,400
2020-08-24$0.70$0.70168,900
2020-08-21$0.71$0.7146,500
2020-08-20$0.72$0.7239,600
2020-08-19$0.72$0.7124,300
2020-08-18$0.72$0.7259,500
2020-08-17$0.72$0.7114,500
2020-08-14$0.73$0.73268,200
2020-08-13$0.73$0.7388,600
2020-08-12$0.74$0.7446,400
2020-08-11$0.73$0.7324,900
2020-08-10$0.72$0.7280,200
2020-08-07$0.79$0.7920,000
2020-08-06$0.77$0.7736,600
2020-08-05$0.79$0.79143,000
2020-08-04$0.74$0.7430,400
2020-08-03$0.75$0.7569,700
2020-07-31$0.80$0.8016,100
2020-07-30$0.78$0.7862,200
2020-07-29$0.75$0.7553,700
2020-07-28$0.75$0.7527,800
2020-07-27$0.80$0.8029,700
2020-07-24$0.78$0.7823,200
2020-07-23$0.80$0.8027,100
2020-07-22$0.80$0.80168,200
2020-07-21$0.71$0.7170,700
2020-07-20$0.69$0.6929,600
2020-07-17$0.68$0.6867,500
2020-07-16$0.68$0.6820,800
2020-07-15$0.67$0.6757,700
2020-07-14$0.67$0.6781,300
2020-07-13$0.67$0.6749,200
2020-07-10$0.68$0.6827,400
2020-07-09$0.65$0.65191,300
2020-07-08$0.68$0.6839,700
2020-07-07$0.70$0.7020,400
2020-07-06$0.70$0.7092,400
2020-07-02$0.73$0.7244,100
2020-07-01$0.74$0.7427,600
2020-06-30$0.72$0.7249,000
2020-06-29$0.72$0.7241,100
2020-06-26$0.71$0.7124,000
2020-06-25$0.72$0.7245,900
2020-06-24$0.71$0.7030,500
2020-06-23$0.73$0.7316,800
2020-06-22$0.72$0.716,000
2020-06-19$0.72$0.7228,600
2020-06-18$0.71$0.7145,600
2020-06-17$0.71$0.7126,400
2020-06-16$0.73$0.7313,900
2020-06-15$0.74$0.747,900
2020-06-12$0.75$0.7544,100
2020-06-11$0.74$0.7387,900
2020-06-10$0.73$0.7314,200
2020-06-09$0.74$0.7342,800
2020-06-08$0.78$0.7841,100
2020-06-05$0.72$0.7284,900
2020-06-04$0.73$0.7349,600
2020-06-03$0.77$0.7722,300
2020-06-02$0.76$0.7610,700
2020-06-01$0.77$0.7730,400
2020-05-29$0.75$0.7522,400
2020-05-28$0.75$0.7512,200
2020-05-27$0.75$0.7536,600
2020-05-26$0.75$0.7450,600
2020-05-22$0.75$0.753,400
2020-05-21$0.76$0.7625,800
2020-05-20$0.72$0.7223,200
2020-05-19$0.75$0.75335,400
2020-05-18$0.83$0.8317,800
2020-05-15$0.79$0.7961,400
2020-05-14$0.79$0.7929,400
2020-05-13$0.79$0.7971,400
2020-05-12$0.79$0.7962,100
2020-05-11$0.76$0.7635,500
2020-05-08$0.77$0.7719,500
2020-05-07$0.76$0.7634,400
2020-05-06$0.76$0.7617,100
2020-05-05$0.75$0.7531,400
2020-05-04$0.79$0.7932,600
2020-05-01$0.80$0.8025,200
2020-04-30$0.81$0.8143,500
2020-04-29$0.80$0.8044,700
2020-04-28$0.83$0.8313,800
2020-04-27$0.84$0.8455,500
2020-04-24$0.84$0.8466,100
2020-04-23$0.80$0.8047,600
2020-04-22$0.85$0.8561,500
2020-04-21$0.83$0.8378,400
2020-04-20$0.84$0.8495,900
2020-04-17$0.83$0.83278,200
2020-04-16$0.85$0.8534,600
2020-04-15$0.82$0.8265,100
2020-04-14$0.84$0.84108,500
2020-04-13$0.78$0.7861,900
2020-04-09$0.73$0.73207,700
2020-04-08$0.85$0.8577,400
2020-04-07$0.86$0.86171,500
2020-04-06$0.78$0.7836,100
2020-04-03$0.74$0.7450,100
2020-04-02$0.75$0.7519,100
2020-04-01$0.80$0.8020,700
2020-03-31$0.83$0.8341,800
2020-03-30$0.87$0.8739,500
2020-03-27$0.83$0.8350,400
2020-03-26$0.82$0.8246,100
2020-03-25$0.79$0.79143,100
2020-03-24$0.77$0.7768,900
2020-03-23$0.75$0.7587,100
2020-03-20$0.74$0.74149,900
2020-03-19$0.60$0.60173,300
2020-03-18$0.66$0.66124,700
2020-03-17$0.62$0.62202,500
2020-03-16$0.69$0.69137,600
2020-03-13$0.75$0.7584,900
2020-03-12$0.76$0.76114,100
2020-03-11$0.88$0.8835,100
2020-03-10$0.89$0.8951,000
2020-03-09$0.92$0.9289,900
2020-03-06$0.98$0.9835,500
2020-03-05$0.97$0.9724,300
2020-03-04$1.00$1.0048,400
2020-03-03$0.95$0.9565,300
2020-03-02$0.93$0.93121,000
2020-02-28$0.93$0.93386,700
2020-02-27$0.98$0.9876,100
2020-02-26$1.00$1.0033,100
2020-02-25$1.02$1.0263,900
2020-02-24$1.01$1.0166,300
2020-02-21$1.03$1.0376,500
2020-02-20$1.04$1.0488,500
2020-02-19$1.07$1.0735,800
2020-02-18$1.07$1.0754,500
2020-02-14$1.05$1.0562,600
2020-02-13$1.05$1.0510,200
2020-02-12$1.05$1.0537,100
2020-02-11$1.05$1.05126,400
2020-02-10$1.05$1.0546,700
2020-02-07$1.08$1.0824,700
2020-02-06$1.08$1.0851,400
2020-02-05$1.10$1.1070,500
2020-02-04$1.05$1.0587,300
2020-02-03$1.15$1.1589,900
2020-01-31$1.11$1.11163,900
2020-01-30$1.20$1.20266,700
2020-01-29$1.30$1.30119,900
2020-01-28$1.23$1.2327,200
2020-01-27$1.26$1.2631,300
2020-01-24$1.25$1.257,000
2020-01-23$1.24$1.2444,700
2020-01-22$1.28$1.2824,500
2020-01-21$1.28$1.2877,400
2020-01-17$1.30$1.3061,300
2020-01-16$1.30$1.3085,900
2020-01-15$1.25$1.2513,300
2020-01-14$1.27$1.2733,600
2020-01-13$1.30$1.3072,700
2020-01-10$1.29$1.2944,000
2020-01-09$1.28$1.2878,600
2020-01-08$1.25$1.2539,900
2020-01-07$1.24$1.2453,400
2020-01-06$1.16$1.1661,500
2020-01-03$1.20$1.2076,800
2020-01-02$1.22$1.2270,200