United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	16.12	16.12	15.21	15.21	15.21	-8.21%	3,300
Mar 30, 2026	15.89	16.71	15.89	16.57	16.57	0.42%	14,695
Mar 27, 2026	15.65	16.50	15.65	16.50	16.50	5.36%	1,977
Mar 26, 2026	16.08	16.08	15.61	15.66	15.66	-4.99%	2,800
Mar 25, 2026	17.00	17.01	15.82	16.48	16.48	-3.10%	15,512
Mar 24, 2026	16.56	17.01	15.23	17.01	17.01	2.72%	10,454
Mar 23, 2026	16.18	17.34	15.99	16.56	16.56	1.10%	13,519
Mar 20, 2026	15.43	16.38	14.65	16.38	16.38	8.05%	32,920
Mar 19, 2026	14.86	15.49	14.81	15.16	15.16	3.13%	7,892
Mar 18, 2026	15.02	15.16	14.70	14.70	14.70	-2.71%	3,269
Mar 17, 2026	15.17	15.22	15.08	15.11	15.11	0.73%	1,732
Mar 16, 2026	15.23	15.23	15.00	15.00	15.00	-1.54%	1,687
Mar 13, 2026	15.24	15.24	15.24	15.24	15.24	0.83%	1,327
Mar 12, 2026	15.10	15.25	15.10	15.11	15.11	-0.53%	1,229
Mar 11, 2026	15.23	15.50	15.16	15.19	15.19	-2.00%	5,492
Mar 10, 2026	15.70	15.70	15.45	15.50	15.50	-1.34%	7,776
Mar 9, 2026	15.23	15.89	15.05	15.71	15.34	3.08%	19,820
Mar 6, 2026	15.00	15.24	14.81	15.24	14.88	-0.07%	6,976
Mar 5, 2026	15.38	15.38	15.23	15.25	14.89	0.29%	10,717
Mar 4, 2026	15.39	15.49	15.21	15.21	14.85	2.05%	4,222
Mar 3, 2026	14.91	15.03	14.90	14.90	14.55	-0.93%	1,293
Mar 2, 2026	14.56	15.40	14.56	15.04	14.69	0.94%	2,236
Feb 27, 2026	15.01	15.23	14.62	14.90	14.55	-1.97%	2,684
Feb 26, 2026	14.90	15.39	14.78	15.20	14.84	2.08%	10,876
Feb 25, 2026	14.72	14.89	14.60	14.89	14.54	1.99%	4,029
Feb 24, 2026	14.51	14.74	14.49	14.60	14.26	0.52%	4,939
Feb 23, 2026	14.50	14.70	14.20	14.53	14.19	-0.38%	9,000
Feb 20, 2026	14.87	14.88	14.56	14.58	14.24	-1.07%	3,515
Feb 19, 2026	14.42	14.83	14.35	14.74	14.39	1.35%	7,705
Feb 18, 2026	14.60	14.72	14.47	14.54	14.20	1.26%	1,867
Feb 17, 2026	14.56	14.75	14.36	14.36	14.02	-3.04%	5,949
Feb 13, 2026	14.53	14.81	14.50	14.81	14.46	4.30%	2,691
Feb 12, 2026	14.30	14.73	14.20	14.20	13.87	0.14%	3,041
Feb 11, 2026	14.38	14.38	14.15	14.18	13.85	-0.84%	2,872
Feb 10, 2026	14.32	14.71	14.13	14.30	13.97	0.36%	4,351
Feb 9, 2026	14.09	14.31	14.01	14.25	13.91	1.77%	4,831
Feb 6, 2026	14.16	14.16	14.00	14.00	13.67	-0.99%	2,681
Feb 5, 2026	14.03	14.38	14.03	14.14	13.81	-0.77%	6,402
Feb 4, 2026	14.35	14.35	14.19	14.25	13.92	0.42%	1,520
Feb 3, 2026	14.19	14.19	14.19	14.19	13.86	1.36%	3,029
Feb 2, 2026	14.11	14.19	14.00	14.00	13.67	0.72%	3,955
Jan 30, 2026	13.85	14.04	13.85	13.90	13.57	-1.70%	8,112
Jan 28, 2026	14.11	14.15	13.96	14.14	13.81	1.00%	1,776
Jan 27, 2026	13.99	14.08	13.92	14.00	13.67	0.36%	1,733
Jan 26, 2026	13.87	13.95	13.76	13.95	13.62	0.27%	1,448
Jan 23, 2026	13.95	13.99	13.91	13.91	13.59	0.49%	3,562
Jan 22, 2026	13.66	13.85	13.61	13.85	13.52	1.88%	4,565
Jan 21, 2026	13.60	13.67	13.55	13.59	13.27	0.15%	1,625
Jan 20, 2026	13.60	13.98	13.57	13.57	13.25	-1.24%	1,946
Jan 16, 2026	13.70	13.83	13.55	13.74	13.42	0.44%	2,328