United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	13.38	13.38	13.38	13.38	13.38	-1.47%	635
Jun 12, 2025	13.39	13.61	13.39	13.58	13.58	3.43%	16,566
Jun 11, 2025	13.39	13.39	13.10	13.13	13.13	-1.68%	7,425
Jun 10, 2025	13.26	13.80	13.26	13.36	13.36	-2.73%	5,576
Jun 9, 2025	13.79	13.88	13.52	13.73	13.54	0.66%	5,848
Jun 6, 2025	13.58	13.74	13.58	13.64	13.45	0.07%	4,483
Jun 5, 2025	13.68	13.74	13.63	13.63	13.44	0.46%	4,823
Jun 4, 2025	13.60	13.60	13.53	13.57	13.38	-0.01%	1,089
Jun 3, 2025	13.70	13.70	13.52	13.57	13.39	-1.51%	1,735
Jun 2, 2025	13.88	13.88	13.78	13.78	13.59	-0.73%	1,640
May 30, 2025	13.77	13.88	13.77	13.88	13.69	0.40%	1,123
May 29, 2025	13.81	13.83	13.62	13.83	13.64	0.91%	2,087
May 28, 2025	13.59	13.74	13.59	13.70	13.51	0.29%	2,211
May 27, 2025	13.66	13.67	13.62	13.66	13.47	0.37%	1,933
May 23, 2025	13.65	13.74	13.55	13.61	13.42	0.74%	4,219
May 22, 2025	13.65	13.65	13.22	13.51	13.33	0.07%	3,078
May 21, 2025	13.65	13.82	13.50	13.50	13.32	-0.07%	14,453
May 20, 2025	12.81	13.54	12.81	13.51	13.33	3.72%	8,070
May 19, 2025	13.03	13.03	13.03	13.03	12.85	0.58%	682
May 16, 2025	12.86	13.01	12.86	12.95	12.77	2.37%	2,971
May 15, 2025	12.70	12.70	12.40	12.65	12.48	1.85%	2,022
May 14, 2025	12.25	12.98	12.25	12.42	12.25	0.05%	2,427
May 13, 2025	12.45	12.82	12.41	12.41	12.25	-1.48%	2,942
May 12, 2025	12.64	13.11	12.25	12.60	12.43	-0.16%	7,919
May 9, 2025	12.59	12.62	12.59	12.62	12.45	0.56%	540
May 8, 2025	12.87	12.87	12.55	12.55	12.38	-1.68%	1,063
May 7, 2025	12.77	12.77	12.77	12.77	12.59	1.79%	736
May 6, 2025	12.50	12.55	12.50	12.54	12.37	0.32%	1,108
May 5, 2025	12.69	12.84	12.50	12.50	12.33	-0.48%	3,478
May 2, 2025	12.56	12.70	12.55	12.56	12.39	0.46%	3,453
May 1, 2025	12.67	12.67	12.40	12.50	12.33	0.42%	12,777
Apr 30, 2025	12.50	12.73	12.45	12.45	12.28	-1.39%	6,149
Apr 29, 2025	12.90	13.00	12.63	12.63	12.45	-2.13%	7,438
Apr 28, 2025	12.90	12.90	12.90	12.90	12.72	1.10%	448
Apr 25, 2025	12.76	12.76	12.76	12.76	12.59	-	882
Apr 24, 2025	12.76	12.76	12.76	12.76	12.59	-	206
Apr 23, 2025	12.76	12.76	12.72	12.76	12.59	0.27%	1,088
Apr 22, 2025	13.87	13.87	12.73	12.73	12.55	-3.99%	11,058
Apr 21, 2025	12.99	13.26	12.83	13.26	13.07	0.19%	1,564
Apr 17, 2025	13.18	13.23	13.18	13.23	13.05	0.84%	475
Apr 16, 2025	13.12	13.12	13.12	13.12	12.94	-	269
Apr 15, 2025	13.35	13.35	13.12	13.12	12.94	3.14%	1,815
Apr 14, 2025	12.73	13.00	12.68	12.72	12.55	-0.08%	4,753
Apr 11, 2025	12.73	12.73	12.73	12.73	12.56	-	345
Apr 10, 2025	12.99	13.00	12.73	12.73	12.56	0.32%	1,462
Apr 9, 2025	12.52	13.87	12.52	12.69	12.52	-3.53%	10,792
Apr 8, 2025	13.20	13.20	13.16	13.16	12.98	3.80%	1,909
Apr 7, 2025	12.50	12.67	12.50	12.67	12.50	-1.61%	1,651
Apr 4, 2025	12.69	13.15	12.64	12.88	12.70	-2.42%	9,582
Apr 3, 2025	12.82	13.35	12.82	13.20	13.02	0.30%	1,519