United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.11	14.15	13.96	14.14	14.14	1.00%	1,776
Jan 27, 2026	13.99	14.08	13.92	14.00	14.00	0.36%	1,733
Jan 26, 2026	13.87	13.95	13.76	13.95	13.95	0.27%	1,443
Jan 23, 2026	13.95	13.99	13.91	13.91	13.91	0.49%	3,562
Jan 22, 2026	13.66	13.85	13.61	13.85	13.85	1.88%	4,565
Jan 21, 2026	13.60	13.67	13.55	13.59	13.59	0.15%	1,625
Jan 20, 2026	13.60	13.98	13.57	13.57	13.57	-1.24%	1,946
Jan 16, 2026	13.70	13.83	13.55	13.74	13.74	0.44%	2,327
Jan 15, 2026	13.65	13.88	13.43	13.68	13.68	0.74%	5,064
Jan 14, 2026	13.57	14.04	13.42	13.58	13.58	-0.98%	5,906
Jan 13, 2026	14.15	14.21	13.61	13.72	13.72	-2.87%	5,369
Jan 12, 2026	14.37	14.79	14.12	14.12	14.12	-3.91%	7,007
Jan 9, 2026	14.64	14.69	14.60	14.69	14.69	1.41%	1,448
Jan 8, 2026	14.48	14.60	14.46	14.49	14.49	-0.83%	1,577
Jan 7, 2026	14.27	14.61	14.27	14.61	14.61	2.39%	1,913
Jan 6, 2026	14.51	14.53	14.22	14.27	14.27	-3.25%	4,341
Jan 5, 2026	14.35	14.75	14.31	14.75	14.75	2.86%	1,580
Jan 2, 2026	14.17	14.34	14.17	14.34	14.34	-0.07%	5,107
Dec 31, 2025	14.25	14.35	14.02	14.35	14.35	-0.62%	7,202
Dec 30, 2025	14.21	14.58	14.20	14.44	14.44	-1.20%	7,381
Dec 29, 2025	14.51	14.62	14.46	14.62	14.62	-1.18%	1,444
Dec 26, 2025	14.85	14.85	14.04	14.79	14.79	-	2,550
Dec 24, 2025	14.26	14.85	14.14	14.79	14.79	4.60%	11,164
Dec 23, 2025	14.06	14.34	14.02	14.14	14.14	-1.39%	4,782
Dec 22, 2025	14.04	14.34	13.99	14.34	14.34	1.13%	5,782
Dec 19, 2025	14.00	14.39	13.73	14.18	14.18	1.36%	14,163
Dec 18, 2025	13.79	14.15	13.56	13.99	13.99	2.72%	3,976
Dec 17, 2025	13.81	14.18	13.58	13.62	13.62	-1.09%	6,618
Dec 16, 2025	13.96	13.96	13.42	13.77	13.77	-0.36%	2,667
Dec 15, 2025	14.03	14.18	13.82	13.82	13.82	-0.32%	7,127
Dec 12, 2025	13.23	14.30	13.23	13.86	13.86	3.39%	20,928
Dec 11, 2025	13.33	13.68	13.21	13.41	13.41	-1.83%	13,582
Dec 10, 2025	13.37	14.35	13.33	13.66	13.66	-2.01%	13,024
Dec 9, 2025	13.73	14.37	13.70	13.94	13.76	3.18%	31,295
Dec 8, 2025	13.49	13.62	13.31	13.51	13.33	0.82%	6,612
Dec 5, 2025	13.49	13.49	13.31	13.40	13.22	-0.48%	4,782
Dec 4, 2025	13.44	13.47	13.44	13.47	13.29	1.01%	1,239
Dec 3, 2025	13.35	13.44	13.22	13.33	13.15	-0.52%	7,142
Dec 2, 2025	13.21	13.41	13.21	13.40	13.22	0.15%	2,945
Dec 1, 2025	13.32	13.40	13.31	13.38	13.20	-0.07%	4,322
Nov 28, 2025	13.27	13.40	13.19	13.39	13.21	0.68%	2,124
Nov 26, 2025	13.16	13.33	13.16	13.30	13.12	-0.52%	2,367
Nov 25, 2025	13.22	13.45	13.07	13.37	13.19	1.36%	2,174
Nov 24, 2025	13.15	13.36	13.00	13.19	13.02	1.85%	7,976
Nov 21, 2025	13.03	13.05	12.90	12.95	12.78	1.01%	2,543
Nov 20, 2025	13.14	13.14	12.82	12.82	12.65	-1.95%	2,355
Nov 19, 2025	13.08	13.08	13.08	13.08	12.90	0.87%	349
Nov 18, 2025	12.83	13.12	12.83	12.96	12.79	1.03%	1,210
Nov 17, 2025	13.10	13.12	12.83	12.83	12.66	-1.69%	8,394
Nov 14, 2025	13.05	13.10	13.05	13.05	12.88	0.38%	4,853