United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.67	13.67	12.76	12.76	12.76	-6.73%	9,023
Mar 27, 2025	13.43	13.68	13.43	13.68	13.68	2.01%	1,031
Mar 26, 2025	13.74	13.74	13.41	13.41	13.41	-2.19%	812
Mar 25, 2025	13.40	13.75	13.40	13.71	13.71	-1.58%	1,660
Mar 24, 2025	13.25	14.23	13.16	13.93	13.93	6.34%	39,888
Mar 21, 2025	13.09	13.12	12.64	13.10	13.10	3.80%	19,777
Mar 20, 2025	13.00	13.10	12.56	12.62	12.62	0.24%	17,401
Mar 19, 2025	12.77	12.81	12.56	12.59	12.59	-0.24%	7,639
Mar 18, 2025	12.96	12.96	12.62	12.62	12.62	-1.64%	3,665
Mar 17, 2025	13.79	13.79	12.65	12.83	12.83	-2.66%	5,872
Mar 14, 2025	13.30	13.30	12.94	13.18	13.18	1.31%	1,185
Mar 13, 2025	13.40	13.45	12.53	13.01	13.01	-0.15%	16,658
Mar 12, 2025	12.80	13.69	12.80	13.03	13.03	0.31%	27,057
Mar 11, 2025	12.75	13.39	12.60	12.99	12.99	1.01%	3,017
Mar 10, 2025	13.10	13.67	12.80	12.86	12.86	-5.79%	13,123
Mar 7, 2025	13.75	13.87	13.50	13.65	13.28	0.53%	8,237
Mar 6, 2025	13.50	14.08	13.43	13.58	13.21	2.09%	4,519
Mar 5, 2025	13.49	13.79	13.25	13.30	12.94	0.38%	9,145
Mar 4, 2025	13.72	14.16	13.25	13.25	12.89	-3.14%	9,482
Mar 3, 2025	13.82	14.07	13.60	13.68	13.31	-2.49%	15,244
Feb 28, 2025	13.50	14.03	13.50	14.03	13.65	2.41%	7,500
Feb 27, 2025	13.22	13.70	13.12	13.70	13.33	1.63%	4,837
Feb 26, 2025	13.17	13.48	13.07	13.48	13.12	2.14%	9,681
Feb 25, 2025	13.00	13.20	13.00	13.20	12.84	2.30%	7,624
Feb 24, 2025	13.00	13.00	12.90	12.90	12.55	-0.77%	1,913
Feb 21, 2025	13.10	13.10	12.82	13.00	12.65	0.78%	2,635
Feb 20, 2025	12.93	13.10	12.65	12.90	12.55	0.39%	9,910
Feb 19, 2025	13.10	13.10	12.85	12.85	12.50	1.34%	1,305
Feb 18, 2025	12.65	13.10	12.65	12.68	12.34	-2.31%	2,705
Feb 14, 2025	12.90	12.98	12.65	12.98	12.63	2.77%	3,919
Feb 13, 2025	12.70	12.85	12.57	12.63	12.29	-	5,315
Feb 12, 2025	13.12	13.12	12.63	12.63	12.29	-2.47%	3,607
Feb 11, 2025	13.32	13.46	12.86	12.95	12.60	-3.57%	7,232
Feb 10, 2025	12.81	13.43	12.81	13.43	13.07	2.36%	3,900
Feb 7, 2025	13.25	13.25	13.12	13.12	12.77	-0.61%	869
Feb 6, 2025	13.05	13.24	12.89	13.20	12.84	2.56%	4,860
Feb 5, 2025	12.50	13.00	12.50	12.87	12.52	-2.28%	7,453
Feb 4, 2025	12.80	13.23	12.62	13.17	12.81	5.36%	4,815
Feb 3, 2025	12.66	13.24	12.25	12.50	12.16	-0.08%	6,890
Jan 31, 2025	12.78	13.16	12.51	12.51	12.17	-2.04%	2,138
Jan 30, 2025	12.93	12.95	12.60	12.77	12.43	-0.37%	5,117
Jan 29, 2025	13.10	13.10	12.60	12.82	12.47	-0.48%	11,298
Jan 28, 2025	13.41	13.41	12.88	12.88	12.53	-2.43%	386
Jan 27, 2025	13.28	13.28	13.19	13.20	12.84	2.17%	804
Jan 24, 2025	13.30	13.30	12.83	12.92	12.57	-2.12%	2,220
Jan 23, 2025	12.94	13.30	12.86	13.20	12.84	5.10%	7,480
Jan 22, 2025	12.54	13.08	12.54	12.56	12.22	-2.79%	1,360
Jan 21, 2025	12.61	13.03	12.58	12.92	12.57	1.73%	3,475
Jan 17, 2025	12.75	12.89	12.50	12.70	12.36	-0.16%	4,169
Jan 16, 2025	12.87	12.87	12.72	12.72	12.38	0.55%	2,037