United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.29	15.14	14.29	14.79	14.79	3.43%	5,842
Oct 1, 2026	14.80	14.81	14.30	14.30	14.30	-3.31%	5,246
Sep 30, 2026	15.05	15.05	14.79	14.79	14.79	0.27%	1,077
Sep 29, 2026	14.74	15.00	14.69	14.75	14.75	-	10,453
Sep 28, 2026	14.85	15.23	14.75	14.75	14.75	-0.44%	6,187
Sep 25, 2026	15.56	15.56	14.80	14.82	14.82	-2.40%	15,241
Sep 24, 2026	15.32	15.74	15.17	15.18	15.18	-1.11%	7,279
Sep 23, 2026	15.73	15.73	15.35	15.35	15.35	-3.94%	18,621
Sep 22, 2026	15.98	15.98	15.98	15.98	15.98	0.82%	340
Sep 21, 2026	16.00	16.00	15.85	15.85	15.85	-0.94%	2,298
Sep 18, 2026	15.84	16.00	15.50	16.00	16.00	1.59%	27,020
Sep 17, 2026	15.36	15.88	15.36	15.75	15.75	2.61%	16,797
Sep 16, 2026	15.45	15.80	15.35	15.35	15.35	-0.97%	22,360
Sep 15, 2026	15.50	15.50	15.50	15.50	15.50	0.65%	315
Sep 14, 2026	15.75	15.75	15.35	15.40	15.40	-2.04%	7,725
Sep 11, 2026	15.62	15.85	15.62	15.72	15.72	0.35%	5,401
Sep 10, 2026	15.55	15.88	15.55	15.67	15.67	0.34%	2,798
Sep 9, 2026	15.78	15.84	15.78	15.81	15.61	0.31%	1,051
Sep 8, 2026	15.87	15.88	15.74	15.76	15.56	-0.76%	1,241
Sep 4, 2026	15.76	15.99	15.71	15.88	15.68	0.73%	2,957
Sep 3, 2026	15.77	15.86	15.56	15.77	15.57	1.19%	5,048
Sep 2, 2026	15.59	15.59	15.55	15.58	15.39	-0.83%	1,202
Sep 1, 2026	15.55	15.89	15.50	15.71	15.51	1.62%	1,148
Aug 31, 2026	15.69	15.69	15.42	15.46	15.27	-1.59%	1,233
Aug 27, 2026	15.71	15.71	15.71	15.71	15.51	-0.88%	729
Aug 26, 2026	15.94	15.96	15.85	15.85	15.65	-0.94%	2,738
Aug 25, 2026	15.80	16.00	15.80	16.00	15.80	3.36%	524
Aug 24, 2026	15.84	15.84	15.48	15.48	15.29	-4.44%	2,275
Aug 20, 2026	15.37	16.20	15.37	16.20	16.00	5.47%	892
Aug 19, 2026	15.76	15.76	15.36	15.36	15.17	0.39%	1,832
Aug 18, 2026	15.29	15.30	15.29	15.30	15.11	0.13%	582
Aug 17, 2026	15.87	15.87	15.28	15.28	15.09	-1.10%	3,061
Aug 14, 2026	15.88	15.88	15.41	15.45	15.26	-0.90%	5,007
Aug 13, 2026	15.77	15.98	15.57	15.59	15.40	0.19%	5,398
Aug 12, 2026	15.56	15.56	15.56	15.56	15.37	-0.58%	763
Aug 10, 2026	16.18	16.21	15.65	15.65	15.45	-3.10%	3,726
Aug 7, 2026	16.00	16.15	16.00	16.15	15.95	2.47%	1,857
Aug 6, 2026	15.78	15.78	15.56	15.76	15.56	-1.25%	1,766
Aug 5, 2026	15.75	15.96	15.64	15.96	15.76	2.97%	1,644
Aug 4, 2026	15.96	15.96	15.50	15.50	15.31	-1.15%	2,237
Aug 3, 2026	15.32	15.68	15.32	15.68	15.48	2.82%	4,180
Jul 31, 2026	15.25	15.25	15.25	15.25	15.06	0.96%	572
Jul 30, 2026	15.53	15.78	14.96	15.11	14.92	-4.34%	6,330
Jul 29, 2026	15.79	15.79	15.79	15.79	15.59	1.87%	412
Jul 28, 2026	15.88	15.88	15.47	15.50	15.31	-1.37%	10,302
Jul 27, 2026	15.88	15.88	15.72	15.72	15.52	-0.95%	1,210
Jul 24, 2026	15.87	15.87	15.87	15.87	15.67	2.29%	438
Jul 23, 2026	15.50	15.83	15.14	15.51	15.32	-2.02%	9,846
Jul 22, 2026	15.67	15.83	15.40	15.83	15.63	2.59%	1,490
Jul 21, 2026	15.40	15.62	15.40	15.43	15.24	-0.64%	735