United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	12.86	13.01	12.86	12.95	12.95	2.37%	2,971
May 15, 2025	12.70	12.70	12.40	12.65	12.65	1.85%	2,022
May 14, 2025	12.25	12.98	12.25	12.42	12.42	0.05%	2,427
May 13, 2025	12.45	12.82	12.41	12.41	12.41	-1.48%	2,942
May 12, 2025	12.64	13.11	12.25	12.60	12.60	-0.16%	7,919
May 9, 2025	12.59	12.62	12.59	12.62	12.62	0.56%	540
May 8, 2025	12.87	12.87	12.55	12.55	12.55	-1.68%	1,063
May 7, 2025	12.77	12.77	12.77	12.77	12.77	1.79%	736
May 6, 2025	12.50	12.55	12.50	12.54	12.54	0.32%	1,108
May 5, 2025	12.69	12.84	12.50	12.50	12.50	-0.48%	3,478
May 2, 2025	12.56	12.70	12.55	12.56	12.56	0.46%	3,453
May 1, 2025	12.67	12.67	12.40	12.50	12.50	0.42%	12,777
Apr 30, 2025	12.50	12.73	12.45	12.45	12.45	-1.39%	6,149
Apr 29, 2025	12.90	13.00	12.63	12.63	12.63	-2.13%	7,438
Apr 28, 2025	12.90	12.90	12.90	12.90	12.90	1.10%	448
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