United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.78	14.10	12.52	12.53	12.53	0.24%	16,777
Dec 19, 2024	13.10	13.80	12.50	12.50	12.50	-4.43%	11,900
Dec 18, 2024	13.92	14.47	13.08	13.08	13.08	-6.24%	8,300
Dec 17, 2024	13.81	14.78	13.55	13.95	13.95	2.35%	17,453
Dec 16, 2024	14.30	14.30	13.50	13.63	13.63	-5.54%	6,700
Dec 13, 2024	14.64	14.64	13.68	14.43	14.43	4.49%	6,800
Dec 12, 2024	13.74	14.07	13.41	13.81	13.81	2.22%	2,700
Dec 11, 2024	14.17	14.78	13.36	13.51	13.51	-4.93%	8,100
Dec 10, 2024	14.38	14.70	14.21	14.21	14.21	-3.33%	15,300
Dec 9, 2024	14.00	14.70	13.94	14.70	14.52	4.26%	20,142
Dec 6, 2024	13.99	14.20	13.12	14.10	13.93	1.29%	6,200
Dec 5, 2024	14.29	14.37	13.81	13.92	13.75	-2.04%	13,509
Dec 4, 2024	13.82	14.31	13.65	14.21	14.04	1.94%	14,113
Dec 3, 2024	13.60	13.94	13.51	13.94	13.77	2.20%	9,900
Dec 2, 2024	13.67	13.67	13.38	13.64	13.47	-0.37%	10,900
Nov 29, 2024	13.30	13.69	13.30	13.69	13.52	2.16%	2,726
Nov 27, 2024	13.40	13.40	13.04	13.40	13.24	1.52%	8,700
Nov 26, 2024	13.08	13.31	12.85	13.20	13.04	1.38%	6,500
Nov 25, 2024	13.24	13.30	12.63	13.02	12.86	-1.44%	22,145
Nov 22, 2024	13.17	13.21	12.82	13.21	13.05	4.76%	11,700
Nov 21, 2024	12.41	12.81	12.41	12.61	12.46	2.35%	13,418
Nov 20, 2024	12.36	12.75	12.30	12.32	12.17	-0.73%	5,800
Nov 19, 2024	12.55	12.90	12.40	12.41	12.26	0.32%	5,400
Nov 18, 2024	12.59	12.89	12.37	12.37	12.22	-3.66%	16,200
Nov 15, 2024	12.55	12.84	12.55	12.84	12.69	1.50%	936
Nov 14, 2024	12.85	13.05	12.65	12.65	12.50	-1.56%	3,600
Nov 13, 2024	12.85	12.97	12.85	12.85	12.69	-1.53%	1,241
Nov 12, 2024	13.30	13.30	12.78	13.05	12.89	-1.44%	10,828
Nov 11, 2024	12.46	13.24	12.46	13.24	13.08	8.08%	6,939
Nov 8, 2024	13.08	13.08	12.03	12.25	12.10	-8.17%	24,200
Nov 7, 2024	12.92	13.34	12.83	13.34	13.18	1.14%	8,600
Nov 6, 2024	12.52	13.40	12.52	13.19	13.02	2.89%	9,700
Nov 5, 2024	13.06	13.17	12.81	12.82	12.66	-2.66%	13,100
Nov 4, 2024	13.12	13.36	12.92	13.17	13.01	-0.53%	13,833
Nov 1, 2024	13.15	13.24	13.15	13.24	13.08	1.07%	808
Oct 31, 2024	13.10	13.10	13.10	13.10	12.94	-0.53%	1,229
Oct 30, 2024	13.10	13.17	13.10	13.17	13.01	-0.08%	2,000
Oct 29, 2024	13.18	13.18	13.18	13.18	13.02	0.61%	1,400
Oct 28, 2024	12.85	13.24	12.85	13.10	12.94	0.15%	7,200
Oct 25, 2024	12.85	13.16	12.65	13.08	12.92	-0.15%	11,600
Oct 24, 2024	12.89	13.14	12.86	13.10	12.94	2.50%	5,700
Oct 23, 2024	12.93	12.93	12.44	12.78	12.62	-1.16%	8,232
Oct 22, 2024	13.16	13.16	12.85	12.93	12.77	-0.54%	1,800
Oct 21, 2024	12.80	13.10	12.80	13.00	12.84	5.86%	4,942
Oct 18, 2024	12.28	12.28	12.28	12.28	12.13	-2.92%	800
Oct 17, 2024	12.57	12.65	12.57	12.65	12.50	2.26%	847
Oct 16, 2024	12.99	13.10	12.37	12.37	12.22	-1.59%	16,419
Oct 15, 2024	13.24	13.24	12.22	12.57	12.42	-3.90%	18,900
Oct 14, 2024	13.15	13.27	12.97	13.08	12.92	-0.61%	2,633
Oct 11, 2024	13.12	13.35	13.12	13.16	12.99	-0.15%	1,100
Oct 10, 2024	13.10	13.36	13.07	13.18	13.02	1.54%	2,117
Oct 9, 2024	13.02	13.15	12.96	12.98	12.82	-0.84%	1,025
Oct 8, 2024	13.35	13.35	13.09	13.09	12.93	-2.02%	1,204
Oct 7, 2024	13.77	13.77	13.36	13.36	13.20	-0.22%	2,500
Oct 4, 2024	12.92	13.39	12.92	13.39	13.23	0.30%	1,208
Oct 3, 2024	13.06	13.68	13.06	13.35	13.18	3.01%	2,200
Oct 2, 2024	13.06	13.27	12.86	12.96	12.80	-1.07%	5,700
Oct 1, 2024	13.00	13.10	12.94	13.10	12.94	-0.23%	4,320
Sep 30, 2024	13.55	13.55	12.92	13.13	12.97	-1.87%	7,908
Sep 27, 2024	12.91	13.49	12.91	13.38	13.22	0.68%	10,600
Sep 26, 2024	13.43	13.43	13.01	13.29	13.12	-3.56%	1,500
Sep 25, 2024	12.96	14.38	12.96	13.78	13.61	5.76%	20,600
Sep 24, 2024	12.76	13.44	12.75	13.03	12.87	2.92%	12,807
Sep 23, 2024	13.00	13.00	12.66	12.66	12.50	-2.76%	7,228
Sep 20, 2024	12.33	13.02	12.30	13.02	12.86	5.85%	30,500
Sep 19, 2024	11.98	12.57	11.96	12.30	12.15	4.68%	15,400
Sep 18, 2024	11.79	11.89	11.75	11.75	11.61	-0.51%	4,500
Sep 17, 2024	11.90	11.95	11.75	11.81	11.66	-1.67%	8,602
Sep 16, 2024	11.82	12.09	11.72	12.01	11.86	1.01%	9,700
Sep 13, 2024	12.00	12.00	11.70	11.89	11.74	-0.08%	4,124
Sep 12, 2024	11.78	11.90	11.78	11.90	11.75	-	1,100
Sep 11, 2024	12.00	12.10	11.88	11.90	11.75	-1.73%	10,519
Sep 10, 2024	12.00	12.31	12.00	12.11	11.96	-0.33%	10,000
Sep 9, 2024	12.74	12.74	12.04	12.15	11.83	-3.80%	6,100
Sep 6, 2024	12.24	12.63	12.14	12.63	12.29	4.38%	9,100
Sep 5, 2024	12.17	12.17	11.82	12.10	11.78	3.51%	3,531
Sep 4, 2024	12.09	12.11	11.67	11.69	11.38	-2.18%	3,218
Sep 3, 2024	12.48	12.48	11.65	11.95	11.63	-4.17%	17,832
Aug 30, 2024	12.19	12.47	12.15	12.47	12.14	2.05%	4,920
Aug 29, 2024	12.39	12.39	12.20	12.22	11.89	0.66%	7,937
Aug 28, 2024	12.25	12.25	11.95	12.14	11.82	0.41%	3,911
Aug 27, 2024	12.25	12.25	12.09	12.09	11.77	-0.98%	5,634
Aug 26, 2024	12.48	12.48	12.21	12.21	11.88	1.33%	4,812
Aug 23, 2024	12.00	12.25	11.64	12.05	11.73	2.47%	10,718
Aug 22, 2024	11.40	12.01	11.40	11.76	11.45	2.62%	3,500
Aug 21, 2024	11.73	11.73	11.40	11.46	11.16	-0.35%	4,600
Aug 20, 2024	11.70	11.80	11.50	11.50	11.19	-1.20%	7,500
Aug 19, 2024	11.75	11.75	11.51	11.64	11.32	-1.94%	7,721
Aug 16, 2024	11.75	11.87	11.70	11.87	11.55	0.76%	2,500
Aug 15, 2024	12.00	12.00	11.75	11.78	11.47	-2.56%	2,301
Aug 14, 2024	12.09	12.09	12.09	12.09	11.77	1.60%	1,200
Aug 13, 2024	12.00	12.00	11.90	11.90	11.58	0.59%	1,237
Aug 12, 2024	11.79	12.00	11.79	11.83	11.51	2.34%	2,349
Aug 9, 2024	12.10	12.15	11.56	11.56	11.25	-5.25%	7,045
Aug 8, 2024	12.25	12.25	12.00	12.20	11.87	-0.33%	1,611
Aug 7, 2024	12.03	12.24	12.03	12.24	11.91	0.74%	617
Aug 6, 2024	12.00	12.24	12.00	12.15	11.82	3.14%	1,800
Aug 5, 2024	12.24	12.24	11.69	11.78	11.47	-2.89%	3,702
Aug 2, 2024	12.25	12.37	12.03	12.13	11.81	-0.57%	5,728
Aug 1, 2024	12.25	12.26	12.12	12.20	11.87	-1.21%	9,502