United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	15.55	15.88	15.55	15.67	15.67	0.34%	2,796
Sep 9, 2026	15.78	15.84	15.78	15.81	15.61	0.31%	1,050
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
Jul 20, 2026	15.44	15.83	15.43	15.53	15.34	1.44%	1,273
Jul 17, 2026	15.11	15.44	14.92	15.31	15.12	2.34%	13,148
Jul 16, 2026	15.25	15.46	14.88	14.96	14.77	-1.32%	13,545
Jul 15, 2026	15.37	15.66	15.01	15.16	14.97	-1.04%	10,567
Jul 14, 2026	15.51	15.70	15.26	15.32	15.13	0.07%	2,963
Jul 13, 2026	15.83	16.18	15.31	15.31	15.12	-3.41%	55,120
Jul 10, 2026	15.85	15.85	15.85	15.85	15.65	2.19%	976
Jul 9, 2026	16.63	16.63	15.51	15.51	15.32	-6.68%	6,522
Jul 7, 2026	16.30	16.74	16.21	16.62	16.41	3.55%	12,874
Jul 6, 2026	16.08	16.11	16.05	16.05	15.85	-1.41%	1,910
Jul 2, 2026	16.30	16.30	15.92	16.28	16.08	1.75%	6,834
Jul 1, 2026	15.76	16.10	15.62	16.00	15.80	0.76%	10,913
Jun 30, 2026	16.35	16.40	15.84	15.88	15.68	-2.34%	9,665
Jun 29, 2026	15.95	16.26	15.81	16.26	16.06	-0.55%	15,595
Jun 26, 2026	15.77	16.35	15.51	16.35	16.15	3.68%	13,546
Jun 25, 2026	15.69	15.84	15.69	15.77	15.57	-1.44%	711