United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	13.16	13.33	13.16	13.30	13.30	-0.52%	2,367
Nov 25, 2025	13.22	13.45	13.07	13.37	13.37	1.36%	2,174
Nov 24, 2025	13.15	13.36	13.00	13.19	13.19	1.85%	7,976
Nov 21, 2025	13.03	13.05	12.90	12.95	12.95	1.01%	2,543
Nov 20, 2025	13.14	13.14	12.82	12.82	12.82	-1.95%	2,350
Nov 19, 2025	13.08	13.08	13.08	13.08	13.08	0.87%	349
Nov 18, 2025	12.83	13.12	12.83	12.96	12.96	1.03%	1,210
Nov 17, 2025	13.10	13.12	12.83	12.83	12.83	-1.69%	8,394
Nov 14, 2025	13.05	13.10	13.05	13.05	13.05	0.38%	4,853
Nov 13, 2025	13.00	13.00	13.00	13.00	13.00	-	549
Nov 12, 2025	12.84	13.02	12.84	13.00	13.00	-0.76%	1,930
Nov 11, 2025	12.92	13.10	12.92	13.10	13.10	2.27%	2,701
Nov 10, 2025	12.75	13.04	12.75	12.81	12.81	1.18%	1,397
Nov 7, 2025	12.84	12.90	12.65	12.66	12.66	-1.86%	6,162
Nov 6, 2025	12.77	12.90	12.77	12.90	12.90	2.79%	920
Nov 5, 2025	12.85	12.95	12.55	12.55	12.55	-1.57%	3,539
Nov 4, 2025	12.95	12.95	12.75	12.75	12.75	-2.60%	3,542
Nov 3, 2025	13.06	13.10	12.76	13.09	13.09	0.11%	13,332
Oct 31, 2025	13.05	13.08	13.05	13.08	13.08	-0.19%	2,808
Oct 30, 2025	13.05	13.10	13.05	13.10	13.10	0.38%	4,094
Oct 29, 2025	13.10	13.10	13.05	13.05	13.05	0.46%	3,636
Oct 28, 2025	12.99	12.99	12.99	12.99	12.99	-0.55%	283
Oct 27, 2025	13.14	13.19	13.01	13.06	13.06	0.28%	6,091
Oct 24, 2025	12.91	13.03	12.91	13.03	13.03	0.97%	1,965
Oct 23, 2025	12.90	12.90	12.90	12.90	12.90	-0.39%	1,812
Oct 22, 2025	13.13	13.13	12.95	12.95	12.95	0.87%	1,238
Oct 21, 2025	12.80	12.84	12.80	12.84	12.84	-0.65%	4,851
Oct 20, 2025	12.78	13.00	12.78	12.92	12.92	-1.36%	2,631
Oct 17, 2025	13.22	13.35	13.10	13.10	13.10	-1.50%	3,414
Oct 16, 2025	13.35	13.35	13.30	13.30	13.30	-0.34%	1,142
Oct 15, 2025	13.49	13.50	13.21	13.35	13.35	1.97%	3,309
Oct 14, 2025	13.16	13.26	12.96	13.09	13.09	-2.98%	1,888
Oct 13, 2025	13.45	13.49	13.23	13.49	13.49	1.73%	2,549
Oct 10, 2025	14.08	14.08	13.21	13.26	13.26	0.38%	6,912
Oct 9, 2025	13.21	13.21	13.21	13.21	13.21	-0.30%	334
Oct 8, 2025	13.31	13.31	12.95	13.25	13.25	-0.08%	4,515
Oct 7, 2025	14.25	14.25	13.25	13.26	13.26	-5.08%	9,126
Oct 3, 2025	13.93	13.97	13.93	13.97	13.97	0.76%	731
Oct 2, 2025	13.87	13.87	13.87	13.87	13.87	-1.85%	310
Oct 1, 2025	13.65	14.13	13.61	14.13	14.13	1.04%	3,490
Sep 30, 2025	14.03	14.03	13.98	13.98	13.98	2.79%	710
Sep 29, 2025	13.87	14.28	13.60	13.60	13.60	-2.02%	8,173
Sep 26, 2025	13.55	13.88	13.54	13.88	13.88	2.55%	1,258
Sep 25, 2025	13.84	13.84	13.54	13.54	13.54	-1.92%	489
Sep 24, 2025	13.88	13.88	13.57	13.80	13.80	-0.58%	1,569
Sep 23, 2025	13.44	13.88	13.44	13.88	13.88	1.09%	6,107
Sep 22, 2025	12.91	13.89	12.61	13.73	13.73	5.62%	7,225
Sep 19, 2025	13.95	14.07	12.47	13.00	13.00	-4.20%	27,046
Sep 18, 2025	14.15	14.24	13.46	13.57	13.57	-4.84%	11,028
Sep 17, 2025	13.95	14.26	13.95	14.26	14.26	-0.07%	1,072