United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
13.05
-0.02 (-0.19%)
Nov 3, 2025, 9:43 AM EST - Market open
United Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 6, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 490 |
| 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 |
| Sep 16, 2025 | 14.08 | 14.27 | 14.08 | 14.27 | 14.27 | 1.86% | 733 |
| Sep 15, 2025 | 14.39 | 14.39 | 13.92 | 14.01 | 14.01 | -0.07% | 3,448 |
| 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 |