United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
12.76
+0.04 (0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed

United Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.7612.7612.7612.7612.76-882
Apr 24, 202512.7612.7612.7612.7612.76-206
Apr 23, 202512.7612.7612.7212.7612.760.27%1,088
Apr 22, 202513.8713.8712.7312.7312.73-3.99%11,058
Apr 21, 202512.9913.2612.8313.2613.260.19%1,564
Apr 17, 202513.1813.2313.1813.2313.230.84%475
Apr 16, 202513.1213.1213.1213.1213.12-269
Apr 15, 202513.3513.3513.1213.1213.123.14%1,815
Apr 14, 202512.7313.0012.6812.7212.72-0.08%4,753
Apr 11, 202512.7312.7312.7312.7312.73-345
Apr 10, 202512.9913.0012.7312.7312.730.32%1,462
Apr 9, 202512.5213.8712.5212.6912.69-3.53%10,792
Apr 8, 202513.2013.2013.1613.1613.163.80%1,909
Apr 7, 202512.5012.6712.5012.6712.67-1.61%1,651
Apr 4, 202512.6913.1512.6412.8812.88-2.42%9,582
Apr 3, 202512.8213.3512.8213.2013.200.30%1,519
Apr 2, 202513.4213.4213.1513.1613.162.73%2,901
Apr 1, 202513.6113.6112.8112.8112.81-4.55%2,869
Mar 31, 202512.7613.4212.7213.4213.425.17%4,194
Mar 28, 202513.6713.6712.7612.7612.76-6.73%9,023
Mar 27, 202513.4313.6813.4313.6813.682.01%1,031
Mar 26, 202513.7413.7413.4113.4113.41-2.19%812
Mar 25, 202513.4013.7513.4013.7113.71-1.58%1,660
Mar 24, 202513.2514.2313.1613.9313.936.34%39,888
Mar 21, 202513.0913.1212.6413.1013.103.80%19,777
Mar 20, 202513.0013.1012.5612.6212.620.24%17,401
Mar 19, 202512.7712.8112.5612.5912.59-0.24%7,639
Mar 18, 202512.9612.9612.6212.6212.62-1.64%3,665
Mar 17, 202513.7913.7912.6512.8312.83-2.66%5,872
Mar 14, 202513.3013.3012.9413.1813.181.31%1,185
Mar 13, 202513.4013.4512.5313.0113.01-0.15%16,658
Mar 12, 202512.8013.6912.8013.0313.030.31%27,057
Mar 11, 202512.7513.3912.6012.9912.991.01%3,017
Mar 10, 202513.1013.6712.8012.8612.86-5.79%13,123
Mar 7, 202513.7513.8713.5013.6513.280.53%8,237
Mar 6, 202513.5014.0813.4313.5813.212.09%4,519
Mar 5, 202513.4913.7913.2513.3012.940.38%9,145
Mar 4, 202513.7214.1613.2513.2512.89-3.14%9,482
Mar 3, 202513.8214.0713.6013.6813.31-2.49%15,244
Feb 28, 202513.5014.0313.5014.0313.652.41%7,500
Feb 27, 202513.2213.7013.1213.7013.331.63%4,837
Feb 26, 202513.1713.4813.0713.4813.122.14%9,681
Feb 25, 202513.0013.2013.0013.2012.842.30%7,624
Feb 24, 202513.0013.0012.9012.9012.55-0.77%1,913
Feb 21, 202513.1013.1012.8213.0012.650.78%2,635
Feb 20, 202512.9313.1012.6512.9012.550.39%9,910
Feb 19, 202513.1013.1012.8512.8512.501.34%1,305
Feb 18, 202512.6513.1012.6512.6812.34-2.31%2,705
Feb 14, 202512.9012.9812.6512.9812.632.77%3,919
Feb 13, 202512.7012.8512.5712.6312.29-5,315