United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	13.00	13.00	13.00	13.00	12.83	-	549
Nov 12, 2025	12.84	13.02	12.84	13.00	12.83	-0.76%	1,930
Nov 11, 2025	12.92	13.10	12.92	13.10	12.93	2.27%	2,701
Nov 10, 2025	12.75	13.04	12.75	12.81	12.64	1.18%	1,397
Nov 7, 2025	12.84	12.90	12.65	12.66	12.49	-1.86%	6,162
Nov 6, 2025	12.77	12.90	12.77	12.90	12.73	2.79%	920
Nov 5, 2025	12.85	12.95	12.55	12.55	12.38	-1.57%	3,539
Nov 4, 2025	12.95	12.95	12.75	12.75	12.58	-2.60%	3,542
Nov 3, 2025	13.06	13.10	12.76	13.09	12.92	0.11%	13,332
Oct 31, 2025	13.05	13.08	13.05	13.08	12.90	-0.19%	2,808
Oct 30, 2025	13.05	13.10	13.05	13.10	12.93	0.38%	4,094
Oct 29, 2025	13.10	13.10	13.05	13.05	12.88	0.46%	3,636
Oct 28, 2025	12.99	12.99	12.99	12.99	12.82	-0.55%	283
Oct 27, 2025	13.14	13.19	13.01	13.06	12.89	0.28%	6,091
Oct 24, 2025	12.91	13.03	12.91	13.03	12.85	0.97%	1,965
Oct 23, 2025	12.90	12.90	12.90	12.90	12.73	-0.39%	1,812
Oct 22, 2025	13.13	13.13	12.95	12.95	12.78	0.87%	1,238
Oct 21, 2025	12.80	12.84	12.80	12.84	12.67	-0.65%	4,851
Oct 20, 2025	12.78	13.00	12.78	12.92	12.75	-1.36%	2,631
Oct 17, 2025	13.22	13.35	13.10	13.10	12.93	-1.50%	3,414
Oct 16, 2025	13.35	13.35	13.30	13.30	13.12	-0.34%	1,142
Oct 15, 2025	13.49	13.50	13.21	13.35	13.17	1.97%	3,309
Oct 14, 2025	13.16	13.26	12.96	13.09	12.91	-2.98%	1,888
Oct 13, 2025	13.45	13.49	13.23	13.49	13.31	1.73%	2,549
Oct 10, 2025	14.08	14.08	13.21	13.26	13.08	0.38%	6,912
Oct 9, 2025	13.21	13.21	13.21	13.21	13.04	-0.30%	334