United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	15.69	15.84	15.69	15.77	15.77	-1.44%	711
Jun 24, 2026	16.00	16.05	15.58	16.00	16.00	1.91%	24,170
Jun 23, 2026	15.99	16.05	15.42	15.70	15.70	-1.88%	31,748
Jun 22, 2026	15.99	16.00	15.68	16.00	16.00	0.06%	18,823
Jun 18, 2026	15.76	16.00	15.49	15.99	15.99	1.07%	8,992
Jun 17, 2026	15.46	15.82	15.46	15.82	15.82	3.26%	652
Jun 16, 2026	15.22	15.46	15.02	15.32	15.32	1.19%	4,374
Jun 15, 2026	15.35	15.47	15.03	15.14	15.14	-3.13%	4,927
Jun 12, 2026	15.47	15.88	15.00	15.63	15.63	-1.08%	12,011
Jun 11, 2026	15.83	15.83	15.80	15.80	15.80	-0.06%	1,209
Jun 10, 2026	15.95	15.97	15.80	15.81	15.81	-2.07%	2,194
Jun 9, 2026	16.24	16.34	15.70	16.34	16.15	2.12%	38,142
Jun 8, 2026	16.00	16.00	16.00	16.00	15.81	0.63%	3,026
Jun 5, 2026	15.91	15.91	15.89	15.90	15.71	-1.09%	1,014
Jun 4, 2026	16.22	16.22	15.54	16.08	15.88	1.10%	2,339
Jun 3, 2026	15.95	15.95	15.80	15.90	15.71	-0.93%	3,694
Jun 2, 2026	15.64	16.07	15.53	16.05	15.86	1.07%	9,366
Jun 1, 2026	15.80	15.88	15.59	15.88	15.69	3.05%	2,745
May 29, 2026	15.96	15.96	15.41	15.41	15.23	-3.57%	9,207
May 28, 2026	15.85	15.98	15.30	15.98	15.79	3.10%	11,175
May 27, 2026	14.70	16.00	14.70	15.50	15.32	6.53%	67,950
May 26, 2026	14.38	14.58	14.38	14.55	14.38	-0.14%	12,760
May 22, 2026	14.52	14.57	14.35	14.57	14.40	1.01%	5,234
May 21, 2026	14.32	14.50	14.32	14.43	14.25	0.21%	2,979
May 19, 2026	14.40	14.40	14.40	14.40	14.22	1.02%	1,897
May 18, 2026	15.15	15.33	14.18	14.25	14.08	-8.12%	19,591
May 15, 2026	15.15	15.72	15.15	15.51	15.32	1.70%	4,014
May 14, 2026	15.60	15.77	15.11	15.25	15.07	-2.06%	16,005
May 13, 2026	15.52	15.77	15.52	15.57	15.38	0.39%	2,855
May 12, 2026	15.99	15.99	15.51	15.51	15.32	-0.83%	1,749
May 11, 2026	16.34	16.34	15.62	15.64	15.45	-2.25%	4,316
May 8, 2026	16.33	16.33	15.98	16.00	15.81	-1.90%	3,159
May 7, 2026	16.16	16.31	16.16	16.31	16.12	1.94%	1,418
May 6, 2026	16.28	16.35	16.00	16.00	15.81	-1.69%	2,169
May 5, 2026	16.07	16.28	16.07	16.28	16.08	1.85%	1,297
May 4, 2026	16.02	16.31	15.98	15.98	15.79	-0.25%	3,144
May 1, 2026	16.26	16.26	16.02	16.02	15.83	-2.26%	1,265
Apr 30, 2026	16.39	16.39	16.39	16.39	16.19	2.63%	1,041
Apr 29, 2026	16.48	16.67	15.97	15.97	15.78	-2.08%	4,472
Apr 28, 2026	16.52	16.75	16.20	16.31	16.12	0.06%	8,551
Apr 27, 2026	16.36	16.60	16.06	16.30	16.11	0.40%	3,179
Apr 24, 2026	16.04	16.24	16.04	16.24	16.04	-0.06%	2,641
Apr 23, 2026	16.09	16.44	15.96	16.25	16.05	0.68%	9,938
Apr 22, 2026	16.36	16.47	16.14	16.14	15.94	1.48%	9,865
Apr 21, 2026	16.45	16.78	15.90	15.90	15.71	0.76%	85,000
Apr 20, 2026	15.95	17.00	15.78	15.78	15.59	0.13%	24,860
Apr 17, 2026	15.67	15.81	15.61	15.76	15.57	-0.88%	3,150
Apr 16, 2026	16.00	16.00	15.90	15.90	15.71	-2.39%	544
Apr 15, 2026	16.31	16.31	16.29	16.29	16.10	0.18%	825
Apr 14, 2026	16.20	16.59	15.53	16.26	16.07	2.33%	11,892