United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.15	15.72	15.15	15.51	15.51	1.70%	4,014
May 14, 2026	15.60	15.77	15.11	15.25	15.25	-2.06%	16,005
May 13, 2026	15.52	15.77	15.52	15.57	15.57	0.39%	2,855
May 12, 2026	15.99	15.99	15.51	15.51	15.51	-0.83%	1,749
May 11, 2026	16.34	16.34	15.62	15.64	15.64	-2.25%	4,316
May 8, 2026	16.33	16.33	15.98	16.00	16.00	-1.90%	3,159
May 7, 2026	16.16	16.31	16.16	16.31	16.31	1.94%	1,418
May 6, 2026	16.28	16.35	16.00	16.00	16.00	-1.69%	2,169
May 5, 2026	16.07	16.28	16.07	16.28	16.28	1.85%	1,297
May 4, 2026	16.02	16.31	15.98	15.98	15.98	-0.25%	3,144
May 1, 2026	16.26	16.26	16.02	16.02	16.02	-2.26%	1,265
Apr 30, 2026	16.39	16.39	16.39	16.39	16.39	2.63%	1,041
Apr 29, 2026	16.48	16.67	15.97	15.97	15.97	-2.08%	4,472
Apr 28, 2026	16.52	16.75	16.20	16.31	16.31	0.06%	8,551
Apr 27, 2026	16.36	16.60	16.06	16.30	16.30	0.40%	3,179
Apr 24, 2026	16.04	16.24	16.04	16.24	16.24	-0.06%	2,641
Apr 23, 2026	16.09	16.44	15.96	16.25	16.25	0.68%	9,938
Apr 22, 2026	16.36	16.47	16.14	16.14	16.14	1.48%	9,865
Apr 21, 2026	16.45	16.78	15.90	15.90	15.90	0.76%	85,000
Apr 20, 2026	15.95	17.00	15.78	15.78	15.78	0.13%	24,860
Apr 17, 2026	15.67	15.81	15.61	15.76	15.76	-0.88%	3,150
Apr 16, 2026	16.00	16.00	15.90	15.90	15.90	-2.39%	544
Apr 15, 2026	16.31	16.31	16.29	16.29	16.29	0.18%	825
Apr 14, 2026	16.20	16.59	15.53	16.26	16.26	2.33%	11,892
Apr 13, 2026	16.55	16.62	15.32	15.89	15.89	-2.03%	19,610
Apr 10, 2026	15.49	16.23	15.06	16.22	16.22	4.98%	282,043
Apr 9, 2026	16.34	16.35	15.45	15.45	15.45	-1.15%	7,009
Apr 8, 2026	15.23	16.12	15.18	15.63	15.63	1.76%	6,718
Apr 7, 2026	15.76	16.28	15.20	15.36	15.36	0.39%	5,949
Apr 6, 2026	15.69	16.90	15.12	15.30	15.30	-4.35%	9,510
Apr 2, 2026	16.16	16.16	16.00	16.00	16.00	2.20%	1,908
Apr 1, 2026	15.95	15.95	15.50	15.65	15.65	2.89%	2,667
Mar 31, 2026	16.12	16.12	15.21	15.21	15.21	-8.21%	3,300
Mar 30, 2026	15.89	16.71	15.89	16.57	16.57	0.42%	14,701
Mar 27, 2026	15.65	16.50	15.65	16.50	16.50	5.36%	1,977
Mar 26, 2026	16.08	16.08	15.61	15.66	15.66	-4.99%	2,800
Mar 25, 2026	17.00	17.01	15.82	16.48	16.48	-3.10%	15,512
Mar 24, 2026	16.56	17.01	15.23	17.01	17.01	2.72%	10,454
Mar 23, 2026	16.18	17.34	15.99	16.56	16.56	1.10%	13,519
Mar 20, 2026	15.43	16.38	14.65	16.38	16.38	8.05%	32,920
Mar 19, 2026	14.86	15.49	14.81	15.16	15.16	3.13%	7,892
Mar 18, 2026	15.02	15.16	14.70	14.70	14.70	-2.71%	3,269
Mar 17, 2026	15.17	15.22	15.08	15.11	15.11	0.73%	1,732
Mar 16, 2026	15.23	15.23	15.00	15.00	15.00	-1.54%	1,687
Mar 13, 2026	15.24	15.24	15.24	15.24	15.24	0.83%	1,327
Mar 12, 2026	15.10	15.25	15.10	15.11	15.11	-0.53%	1,229
Mar 11, 2026	15.23	15.50	15.16	15.19	15.19	-2.00%	5,492
Mar 10, 2026	15.70	15.70	15.45	15.50	15.50	-1.34%	7,776
Mar 9, 2026	15.23	15.89	15.05	15.71	15.35	3.08%	19,820
Mar 6, 2026	15.00	15.24	14.81	15.24	14.89	-0.07%	6,976