United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
12.76
+0.04 (0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
United Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 882 |
Apr 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 206 |
Apr 23, 2025 | 12.76 | 12.76 | 12.72 | 12.76 | 12.76 | 0.27% | 1,088 |
Apr 22, 2025 | 13.87 | 13.87 | 12.73 | 12.73 | 12.73 | -3.99% | 11,058 |
Apr 21, 2025 | 12.99 | 13.26 | 12.83 | 13.26 | 13.26 | 0.19% | 1,564 |
Apr 17, 2025 | 13.18 | 13.23 | 13.18 | 13.23 | 13.23 | 0.84% | 475 |
Apr 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 269 |
Apr 15, 2025 | 13.35 | 13.35 | 13.12 | 13.12 | 13.12 | 3.14% | 1,815 |
Apr 14, 2025 | 12.73 | 13.00 | 12.68 | 12.72 | 12.72 | -0.08% | 4,753 |
Apr 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 345 |
Apr 10, 2025 | 12.99 | 13.00 | 12.73 | 12.73 | 12.73 | 0.32% | 1,462 |
Apr 9, 2025 | 12.52 | 13.87 | 12.52 | 12.69 | 12.69 | -3.53% | 10,792 |
Apr 8, 2025 | 13.20 | 13.20 | 13.16 | 13.16 | 13.16 | 3.80% | 1,909 |
Apr 7, 2025 | 12.50 | 12.67 | 12.50 | 12.67 | 12.67 | -1.61% | 1,651 |
Apr 4, 2025 | 12.69 | 13.15 | 12.64 | 12.88 | 12.88 | -2.42% | 9,582 |
Apr 3, 2025 | 12.82 | 13.35 | 12.82 | 13.20 | 13.20 | 0.30% | 1,519 |
Apr 2, 2025 | 13.42 | 13.42 | 13.15 | 13.16 | 13.16 | 2.73% | 2,901 |
Apr 1, 2025 | 13.61 | 13.61 | 12.81 | 12.81 | 12.81 | -4.55% | 2,869 |
Mar 31, 2025 | 12.76 | 13.42 | 12.72 | 13.42 | 13.42 | 5.17% | 4,194 |
Mar 28, 2025 | 13.67 | 13.67 | 12.76 | 12.76 | 12.76 | -6.73% | 9,023 |
Mar 27, 2025 | 13.43 | 13.68 | 13.43 | 13.68 | 13.68 | 2.01% | 1,031 |
Mar 26, 2025 | 13.74 | 13.74 | 13.41 | 13.41 | 13.41 | -2.19% | 812 |
Mar 25, 2025 | 13.40 | 13.75 | 13.40 | 13.71 | 13.71 | -1.58% | 1,660 |
Mar 24, 2025 | 13.25 | 14.23 | 13.16 | 13.93 | 13.93 | 6.34% | 39,888 |
Mar 21, 2025 | 13.09 | 13.12 | 12.64 | 13.10 | 13.10 | 3.80% | 19,777 |
Mar 20, 2025 | 13.00 | 13.10 | 12.56 | 12.62 | 12.62 | 0.24% | 17,401 |
Mar 19, 2025 | 12.77 | 12.81 | 12.56 | 12.59 | 12.59 | -0.24% | 7,639 |
Mar 18, 2025 | 12.96 | 12.96 | 12.62 | 12.62 | 12.62 | -1.64% | 3,665 |
Mar 17, 2025 | 13.79 | 13.79 | 12.65 | 12.83 | 12.83 | -2.66% | 5,872 |
Mar 14, 2025 | 13.30 | 13.30 | 12.94 | 13.18 | 13.18 | 1.31% | 1,185 |
Mar 13, 2025 | 13.40 | 13.45 | 12.53 | 13.01 | 13.01 | -0.15% | 16,658 |
Mar 12, 2025 | 12.80 | 13.69 | 12.80 | 13.03 | 13.03 | 0.31% | 27,057 |
Mar 11, 2025 | 12.75 | 13.39 | 12.60 | 12.99 | 12.99 | 1.01% | 3,017 |
Mar 10, 2025 | 13.10 | 13.67 | 12.80 | 12.86 | 12.86 | -5.79% | 13,123 |
Mar 7, 2025 | 13.75 | 13.87 | 13.50 | 13.65 | 13.28 | 0.53% | 8,237 |
Mar 6, 2025 | 13.50 | 14.08 | 13.43 | 13.58 | 13.21 | 2.09% | 4,519 |
Mar 5, 2025 | 13.49 | 13.79 | 13.25 | 13.30 | 12.94 | 0.38% | 9,145 |
Mar 4, 2025 | 13.72 | 14.16 | 13.25 | 13.25 | 12.89 | -3.14% | 9,482 |
Mar 3, 2025 | 13.82 | 14.07 | 13.60 | 13.68 | 13.31 | -2.49% | 15,244 |
Feb 28, 2025 | 13.50 | 14.03 | 13.50 | 14.03 | 13.65 | 2.41% | 7,500 |
Feb 27, 2025 | 13.22 | 13.70 | 13.12 | 13.70 | 13.33 | 1.63% | 4,837 |
Feb 26, 2025 | 13.17 | 13.48 | 13.07 | 13.48 | 13.12 | 2.14% | 9,681 |
Feb 25, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 12.84 | 2.30% | 7,624 |
Feb 24, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.55 | -0.77% | 1,913 |
Feb 21, 2025 | 13.10 | 13.10 | 12.82 | 13.00 | 12.65 | 0.78% | 2,635 |
Feb 20, 2025 | 12.93 | 13.10 | 12.65 | 12.90 | 12.55 | 0.39% | 9,910 |
Feb 19, 2025 | 13.10 | 13.10 | 12.85 | 12.85 | 12.50 | 1.34% | 1,305 |
Feb 18, 2025 | 12.65 | 13.10 | 12.65 | 12.68 | 12.34 | -2.31% | 2,705 |
Feb 14, 2025 | 12.90 | 12.98 | 12.65 | 12.98 | 12.63 | 2.77% | 3,919 |
Feb 13, 2025 | 12.70 | 12.85 | 12.57 | 12.63 | 12.29 | - | 5,315 |