United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
14.65
+0.63 (4.49%)
Sep 15, 2025, 2:34 PM EDT - Market open
United Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.39 | 14.39 | 13.92 | 14.01 | - | -0.07% | 3,075 |
| Sep 12, 2025 | 14.41 | 14.79 | 14.02 | 14.02 | 14.02 | -2.71% | 2,342 |
| Sep 11, 2025 | 14.43 | 14.67 | 14.41 | 14.41 | 14.41 | -1.89% | 899 |
| Sep 10, 2025 | 14.51 | 14.69 | 14.51 | 14.69 | 14.69 | -2.02% | 2,056 |
| Sep 9, 2025 | 14.56 | 15.22 | 14.56 | 14.99 | 14.80 | 2.67% | 8,779 |
| Sep 8, 2025 | 14.99 | 15.31 | 14.60 | 14.60 | 14.42 | -0.34% | 8,670 |
| Sep 5, 2025 | 14.47 | 15.39 | 14.46 | 14.65 | 14.47 | -0.07% | 3,951 |
| Sep 4, 2025 | 14.87 | 14.87 | 14.40 | 14.66 | 14.48 | -0.95% | 3,128 |
| Sep 3, 2025 | 14.34 | 14.89 | 14.34 | 14.80 | 14.61 | 4.15% | 5,167 |
| Sep 2, 2025 | 14.43 | 14.43 | 14.21 | 14.21 | 14.03 | -2.04% | 2,694 |
| Aug 29, 2025 | 14.69 | 14.69 | 14.26 | 14.51 | 14.32 | 1.80% | 1,401 |
| Aug 28, 2025 | 14.47 | 14.66 | 14.25 | 14.25 | 14.07 | - | 2,026 |
| Aug 27, 2025 | 14.35 | 14.36 | 14.25 | 14.25 | 14.07 | -1.72% | 1,802 |
| Aug 26, 2025 | 14.63 | 14.65 | 14.26 | 14.50 | 14.32 | 0.14% | 4,457 |
| Aug 25, 2025 | 14.63 | 15.00 | 14.27 | 14.48 | 14.30 | 0.91% | 3,265 |
| Aug 22, 2025 | 14.50 | 14.75 | 14.27 | 14.35 | 14.17 | 0.35% | 11,030 |
| Aug 21, 2025 | 14.53 | 14.65 | 14.19 | 14.30 | 14.12 | 0.78% | 2,992 |
| Aug 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.01 | -0.42% | 446 |
| Aug 19, 2025 | 14.17 | 14.74 | 14.15 | 14.25 | 14.07 | - | 3,969 |
| Aug 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.07 | 0.35% | 1,062 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | - | 457 |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | - | 295 |
| Aug 13, 2025 | 14.20 | 14.20 | 14.14 | 14.20 | 14.02 | 0.71% | 3,016 |
| Aug 12, 2025 | 14.16 | 14.20 | 14.08 | 14.10 | 13.92 | 0.36% | 1,211 |
| Aug 11, 2025 | 14.05 | 14.26 | 14.05 | 14.05 | 13.87 | -0.35% | 1,290 |
| Aug 8, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 13.92 | 1.22% | 348 |
| Aug 7, 2025 | 14.08 | 14.08 | 13.93 | 13.93 | 13.75 | -2.04% | 2,623 |
| Aug 6, 2025 | 14.07 | 14.22 | 14.05 | 14.22 | 14.04 | 1.21% | 2,557 |
| Aug 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | -0.56% | 425 |
| Aug 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.95 | 0.56% | 1,010 |
| Aug 1, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | -0.07% | 561 |
| Jul 31, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 13.88 | 0.16% | 415 |
| Jul 30, 2025 | 14.10 | 14.21 | 14.04 | 14.04 | 13.86 | -1.14% | 692 |
| Jul 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | -0.15% | 902 |
| Jul 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.04 | -1.27% | 644 |
| Jul 25, 2025 | 14.42 | 14.74 | 14.41 | 14.41 | 14.22 | 2.45% | 1,376 |
| Jul 24, 2025 | 14.40 | 14.73 | 14.06 | 14.06 | 13.88 | -1.08% | 3,824 |
| Jul 23, 2025 | 14.09 | 14.21 | 14.09 | 14.21 | 14.03 | 3.37% | 2,249 |
| Jul 22, 2025 | 13.80 | 14.23 | 13.75 | 13.75 | 13.58 | -2.69% | 2,444 |
| Jul 21, 2025 | 14.35 | 14.35 | 13.74 | 14.13 | 13.95 | -0.18% | 2,639 |
| Jul 18, 2025 | 14.10 | 14.16 | 14.10 | 14.16 | 13.98 | 0.75% | 1,039 |
| Jul 17, 2025 | 14.00 | 14.68 | 14.00 | 14.05 | 13.87 | 0.21% | 6,342 |
| Jul 16, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.84 | 0.07% | 1,174 |
| Jul 15, 2025 | 14.10 | 14.10 | 13.94 | 14.01 | 13.83 | -1.68% | 2,797 |
| Jul 14, 2025 | 14.34 | 14.75 | 13.92 | 14.25 | 14.07 | 0.35% | 1,965 |
| Jul 11, 2025 | 14.38 | 14.38 | 14.11 | 14.20 | 14.02 | -1.39% | 1,779 |
| Jul 10, 2025 | 14.18 | 14.47 | 14.04 | 14.40 | 14.22 | -0.68% | 1,904 |
| Jul 9, 2025 | 14.17 | 14.50 | 14.14 | 14.50 | 14.32 | 1.67% | 876 |
| Jul 8, 2025 | 14.84 | 14.84 | 14.26 | 14.26 | 14.08 | -3.71% | 3,135 |
| Jul 7, 2025 | 13.98 | 14.95 | 13.98 | 14.81 | 14.62 | 3.86% | 1,898 |