United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.36	12.75	12.30	12.32	12.32	-0.73%	5,799
Nov 19, 2024	12.55	12.90	12.40	12.41	12.41	0.32%	5,372
Nov 18, 2024	12.59	12.89	12.37	12.37	12.37	-3.69%	16,200
Nov 15, 2024	12.55	12.84	12.55	12.84	12.84	1.53%	936
Nov 14, 2024	12.85	13.05	12.65	12.65	12.65	-1.56%	3,581
Nov 13, 2024	12.85	12.97	12.85	12.85	12.85	-1.53%	1,241
Nov 12, 2024	13.30	13.30	12.78	13.05	13.05	-1.44%	10,828
Nov 11, 2024	12.46	13.24	12.46	13.24	13.24	8.08%	6,939
Nov 8, 2024	13.08	13.08	12.03	12.25	12.25	-8.17%	24,180
Nov 7, 2024	12.92	13.34	12.83	13.34	13.34	1.18%	8,590
Nov 6, 2024	12.52	13.40	12.52	13.19	13.19	2.85%	9,654
Nov 5, 2024	13.06	13.17	12.81	12.82	12.82	-2.66%	13,052
Nov 4, 2024	13.12	13.36	12.92	13.17	13.17	-0.51%	13,833
Nov 1, 2024	13.15	13.24	13.15	13.24	13.24	1.05%	808
Oct 31, 2024	13.10	13.10	13.10	13.10	13.10	-0.51%	1,229
Oct 30, 2024	13.10	13.17	13.10	13.17	13.17	-0.10%	1,951
Oct 29, 2024	13.18	13.18	13.18	13.18	13.18	0.61%	1,362
Oct 28, 2024	12.85	13.24	12.85	13.10	13.10	0.15%	7,186
Oct 25, 2024	12.85	13.16	12.65	13.08	13.08	-0.15%	11,592
Oct 24, 2024	12.89	13.14	12.86	13.10	13.10	2.50%	5,651
Oct 23, 2024	12.93	12.93	12.44	12.78	12.78	-1.16%	8,232
Oct 22, 2024	13.16	13.16	12.85	12.93	12.93	-0.54%	1,780
Oct 21, 2024	12.80	13.10	12.80	13.00	13.00	5.86%	4,942
Oct 18, 2024	12.28	12.28	12.28	12.28	12.28	-2.92%	800
Oct 17, 2024	12.57	12.65	12.57	12.65	12.65	2.26%	847
Oct 16, 2024	12.99	13.10	12.37	12.37	12.37	-1.59%	16,419
Oct 15, 2024	13.24	13.24	12.22	12.57	12.57	-3.89%	18,892
Oct 14, 2024	13.15	13.27	12.97	13.08	13.08	-0.58%	2,633
Oct 11, 2024	13.12	13.35	13.12	13.16	13.16	-0.19%	1,071
Oct 10, 2024	13.10	13.36	13.07	13.18	13.18	1.54%	2,117
Oct 9, 2024	13.02	13.15	12.96	12.98	12.98	-0.84%	1,025
Oct 8, 2024	13.35	13.35	13.09	13.09	13.09	-2.02%	1,204
Oct 7, 2024	13.77	13.77	13.36	13.36	13.36	-0.22%	2,460
Oct 4, 2024	12.92	13.39	12.92	13.39	13.39	0.34%	1,208
Oct 3, 2024	13.06	13.68	13.06	13.35	13.35	3.01%	2,177
Oct 2, 2024	13.06	13.27	12.86	12.96	12.96	-1.11%	5,657
Oct 1, 2024	13.00	13.10	12.94	13.10	13.10	-0.23%	4,320
Sep 30, 2024	13.55	13.55	12.92	13.13	13.13	-1.87%	7,908
Sep 27, 2024	12.91	13.49	12.91	13.38	13.38	0.71%	10,563
Sep 26, 2024	13.43	13.43	13.01	13.29	13.29	-3.58%	1,463
Sep 25, 2024	12.96	14.38	12.96	13.78	13.78	5.76%	20,584
Sep 24, 2024	12.76	13.44	12.75	13.03	13.03	2.93%	12,807
Sep 23, 2024	13.00	13.00	12.66	12.66	12.66	-2.77%	7,228
Sep 20, 2024	12.33	13.02	12.30	13.02	13.02	5.85%	30,456
Sep 19, 2024	11.98	12.57	11.96	12.30	12.30	4.68%	15,375
Sep 18, 2024	11.79	11.89	11.75	11.75	11.75	-0.50%	4,478
Sep 17, 2024	11.90	11.95	11.75	11.81	11.81	-1.67%	8,602
Sep 16, 2024	11.82	12.09	11.72	12.01	12.01	1.01%	9,666
Sep 13, 2024	12.00	12.00	11.70	11.89	11.89	-0.08%	4,124
Sep 12, 2024	11.78	11.90	11.78	11.90	11.90	-	1,057
Sep 11, 2024	12.00	12.10	11.88	11.90	11.90	-1.73%	10,519
Sep 10, 2024	12.00	12.31	12.00	12.11	12.11	-0.33%	9,971
Sep 9, 2024	12.74	12.74	12.04	12.15	11.97	-3.80%	6,078
Sep 6, 2024	12.24	12.63	12.14	12.63	12.45	4.38%	9,080
Sep 5, 2024	12.17	12.17	11.82	12.10	11.93	3.52%	3,531
Sep 4, 2024	12.09	12.11	11.67	11.69	11.52	-2.14%	3,218
Sep 3, 2024	12.48	12.48	11.65	11.95	11.77	-4.21%	17,832
Aug 30, 2024	12.19	12.47	12.15	12.47	12.29	2.05%	4,920
Aug 29, 2024	12.39	12.39	12.20	12.22	12.04	0.66%	7,937
Aug 28, 2024	12.25	12.25	11.95	12.14	11.97	0.41%	3,911
Aug 27, 2024	12.25	12.25	12.09	12.09	11.92	-0.98%	5,634
Aug 26, 2024	12.48	12.48	12.21	12.21	12.03	1.33%	4,812
Aug 23, 2024	12.00	12.25	11.64	12.05	11.88	2.47%	10,718
Aug 22, 2024	11.40	12.01	11.40	11.76	11.59	2.60%	3,462
Aug 21, 2024	11.73	11.73	11.40	11.46	11.30	-0.33%	4,571
Aug 20, 2024	11.70	11.80	11.50	11.50	11.33	-1.16%	7,452
Aug 19, 2024	11.75	11.75	11.51	11.64	11.47	-1.98%	7,721
Aug 16, 2024	11.75	11.87	11.70	11.87	11.70	0.76%	2,474
Aug 15, 2024	12.00	12.00	11.75	11.78	11.61	-2.56%	2,301
Aug 14, 2024	12.09	12.09	12.09	12.09	11.92	1.64%	1,166
Aug 13, 2024	12.00	12.00	11.90	11.90	11.72	0.57%	1,237
Aug 12, 2024	11.79	12.00	11.79	11.83	11.66	2.31%	2,349
Aug 9, 2024	12.10	12.15	11.56	11.56	11.39	-5.25%	7,045
Aug 8, 2024	12.25	12.25	12.00	12.20	12.02	-0.33%	1,611
Aug 7, 2024	12.03	12.24	12.03	12.24	12.06	0.77%	617
Aug 6, 2024	12.00	12.24	12.00	12.15	11.97	3.11%	1,779
Aug 5, 2024	12.24	12.24	11.69	11.78	11.61	-2.89%	3,702
Aug 2, 2024	12.25	12.37	12.03	12.13	11.96	-0.57%	5,728
Aug 1, 2024	12.25	12.26	12.12	12.20	12.02	-1.21%	9,502
Jul 31, 2024	12.40	12.45	12.35	12.35	12.17	-0.72%	2,899
Jul 30, 2024	12.45	12.45	12.43	12.44	12.26	-0.48%	2,043
Jul 29, 2024	12.50	12.50	12.39	12.50	12.32	-1.26%	1,800
Jul 26, 2024	12.73	12.73	12.50	12.66	12.48	1.04%	3,670
Jul 25, 2024	12.25	12.62	12.25	12.53	12.35	1.21%	2,374
Jul 24, 2024	12.50	12.55	12.32	12.38	12.20	-0.80%	4,427
Jul 23, 2024	12.32	12.48	12.20	12.48	12.30	2.30%	3,545
Jul 22, 2024	12.69	12.69	12.20	12.20	12.02	-3.79%	7,879
Jul 19, 2024	12.48	13.02	12.48	12.68	12.50	-2.91%	1,555
Jul 18, 2024	13.03	13.06	13.01	13.06	12.87	2.75%	1,359
Jul 17, 2024	12.77	12.77	12.30	12.71	12.53	-2.23%	3,917
Jul 16, 2024	12.50	13.52	12.50	13.00	12.81	6.12%	16,430
Jul 15, 2024	12.23	12.79	12.08	12.25	12.07	-1.21%	7,107
Jul 12, 2024	12.43	12.43	12.40	12.40	12.22	-	1,126
Jul 11, 2024	12.22	12.51	12.22	12.40	12.22	1.39%	2,865
Jul 10, 2024	12.06	12.37	11.80	12.23	12.05	5.16%	12,131
Jul 9, 2024	12.10	12.10	11.63	11.63	11.46	-3.69%	20,852
Jul 8, 2024	12.41	12.41	12.00	12.08	11.90	-0.62%	13,382
Jul 5, 2024	12.27	12.63	12.15	12.15	11.97	-0.90%	17,027
Jul 3, 2024	12.67	12.67	12.15	12.26	12.08	-0.89%	3,046
Jul 2, 2024	12.55	12.69	12.06	12.37	12.19	-2.52%	12,233