United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.99	14.70	13.99	14.29	14.29	1.71%	17,373
Nov 10, 2026	14.33	14.47	13.90	14.05	14.05	-3.44%	14,791
Nov 9, 2026	14.52	14.55	14.05	14.55	14.55	2.46%	6,129
Nov 6, 2026	14.32	14.32	14.08	14.20	14.20	-2.20%	7,708
Nov 5, 2026	14.71	14.71	14.27	14.52	14.52	1.26%	4,719
Nov 4, 2026	14.39	14.73	14.04	14.34	14.34	2.06%	16,034
Nov 3, 2026	14.38	14.38	14.03	14.05	14.05	-2.63%	8,175
Nov 2, 2026	14.57	14.57	14.13	14.43	14.43	1.91%	4,048
Oct 30, 2026	14.44	14.56	14.16	14.16	14.16	-3.02%	9,505
Oct 29, 2026	14.45	14.60	14.21	14.60	14.60	4.22%	4,124
Oct 28, 2026	13.96	14.47	13.96	14.01	14.01	0.36%	2,446
Oct 27, 2026	14.00	14.79	13.84	13.96	13.96	0.65%	4,478
Oct 26, 2026	13.76	13.93	13.76	13.87	13.87	1.02%	1,773
Oct 23, 2026	13.71	13.88	13.57	13.73	13.73	0.96%	18,903
Oct 22, 2026	13.85	13.85	13.46	13.60	13.60	-0.95%	5,677
Oct 21, 2026	13.77	13.77	13.32	13.73	13.73	1.89%	13,928
Oct 20, 2026	14.09	14.09	13.38	13.48	13.48	0.56%	5,403
Oct 19, 2026	13.74	13.74	13.40	13.40	13.40	-	1,953
Oct 16, 2026	13.53	14.10	13.40	13.40	13.40	-0.89%	6,003
Oct 15, 2026	14.08	14.38	13.31	13.52	13.52	-3.43%	17,718
Oct 14, 2026	14.89	14.89	14.00	14.00	14.00	-4.44%	15,128
Oct 13, 2026	14.30	14.65	14.12	14.65	14.65	2.38%	9,873
Oct 12, 2026	14.59	14.66	14.26	14.31	14.31	-2.39%	11,053
Oct 9, 2026	14.64	14.88	14.41	14.66	14.66	1.10%	3,501
Oct 8, 2026	14.82	15.00	14.14	14.50	14.50	2.33%	15,866
Oct 7, 2026	14.26	14.37	14.16	14.17	14.17	0.07%	6,449
Oct 6, 2026	14.14	14.75	14.11	14.16	14.16	0.71%	3,939
Oct 5, 2026	14.63	14.63	14.06	14.06	14.06	-4.94%	6,676
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