URSB Bancorp, Inc. (URSB)
OTCMKTS · Delayed Price · Currency is USD
13.04
+0.04 (0.31%)
At close: Oct 22, 2026
URSB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% | 7,538 |
| Oct 20, 2026 | 12.94 | 13.00 | 12.92 | 13.00 | 13.00 | 0.78% | 872 |
| Oct 14, 2026 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | -0.08% | 1,500 |
| Oct 13, 2026 | 12.91 | 13.23 | 12.91 | 12.91 | 12.91 | 0.31% | 2,400 |
| Oct 8, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.31% | 1,961 |
| Oct 6, 2026 | 12.90 | 13.10 | 12.90 | 12.91 | 12.91 | 0.08% | 5,700 |
| Oct 5, 2026 | 12.91 | 13.12 | 12.89 | 12.90 | 12.90 | 0.39% | 10,500 |
| Oct 1, 2026 | 12.85 | 12.89 | 12.85 | 12.85 | 12.85 | -0.39% | 8,239 |
| Sep 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 7,000 |
| Sep 25, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 0.39% | 16,775 |
| Sep 24, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.37% | 11,230 |
| Sep 23, 2026 | 12.69 | 13.09 | 12.69 | 12.95 | 12.95 | 2.35% | 6,460 |
| Sep 18, 2026 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | 0.72% | 12,644 |
| Sep 15, 2026 | 12.54 | 12.56 | 12.54 | 12.56 | 12.56 | 0.20% | 700 |
| Sep 14, 2026 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | -0.44% | 680 |
| Sep 11, 2026 | 12.57 | 12.61 | 12.57 | 12.59 | 12.59 | 0.16% | 2,100 |
| Sep 10, 2026 | 12.60 | 12.60 | 12.57 | 12.57 | 12.57 | -1.80% | 4,350 |
| Sep 8, 2026 | 12.83 | 12.83 | 12.80 | 12.80 | 12.80 | -0.95% | 755 |
| Sep 2, 2026 | 12.90 | 12.98 | 12.90 | 12.92 | 12.92 | 0.29% | 1,581 |
| Sep 1, 2026 | 12.86 | 12.89 | 12.86 | 12.89 | 12.89 | 0.27% | 1,215 |
| Aug 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% | 100 |
| Aug 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.90% | 1,300 |
| Aug 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% | 250 |
| Aug 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.96% | 300 |
| Aug 20, 2026 | 12.48 | 12.48 | 12.45 | 12.45 | 12.45 | -0.24% | 900 |
| Aug 18, 2026 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 0.24% | 400 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 1.59% | 1,040 |
| Aug 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.28% | 100 |
| Aug 12, 2026 | 12.09 | 12.10 | 12.09 | 12.10 | 12.10 | - | 4,149 |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.16% | 3,000 |
| Aug 7, 2026 | 12.06 | 12.09 | 12.06 | 12.08 | 12.08 | 0.34% | 1,164 |
| Aug 6, 2026 | 12.04 | 12.05 | 12.03 | 12.04 | 12.04 | 0.17% | 4,099 |
| Aug 5, 2026 | 12.03 | 12.05 | 12.02 | 12.02 | 12.02 | -0.25% | 13,351 |
| Aug 4, 2026 | 12.10 | 12.10 | 12.03 | 12.05 | 12.05 | 0.17% | 7,100 |
| Aug 3, 2026 | 12.00 | 12.04 | 12.00 | 12.03 | 12.03 | 0.08% | 8,000 |
| Jul 31, 2026 | 12.01 | 12.05 | 11.96 | 12.02 | 12.02 | -0.17% | 25,095 |
| Jul 30, 2026 | 12.10 | 12.10 | 12.00 | 12.04 | 12.04 | -0.50% | 24,266 |
| Jul 29, 2026 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | 0.58% | 1,000 |
| Jul 28, 2026 | 12.00 | 12.03 | 11.84 | 12.03 | 12.03 | 0.42% | 7,456 |
| Jul 24, 2026 | 12.08 | 12.10 | 11.98 | 11.98 | 11.98 | -0.99% | 1,800 |
| Jul 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 413 |
| Jul 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 140 |
| Jul 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.00% | 1,000 |
| Jul 16, 2026 | 12.09 | 12.10 | 11.65 | 11.65 | 11.65 | -3.64% | 5,423 |
| Jul 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.18% | 900 |
| Jul 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.26% | 120 |
| Jul 7, 2026 | 12.00 | 12.10 | 11.92 | 12.10 | 12.10 | 2.98% | 300 |
| Jul 6, 2026 | 11.91 | 12.00 | 11.75 | 11.75 | 11.75 | -2.89% | 2,992 |
| Jul 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1,275 |
| Jun 29, 2026 | 11.71 | 12.10 | 11.71 | 12.10 | 12.10 | 4.76% | 6,225 |