United Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.91	15.91	15.89	15.90	15.90	-1.09%	1,014
Jun 4, 2026	16.22	16.22	15.54	16.08	16.08	1.10%	2,339
Jun 3, 2026	15.95	15.95	15.80	15.90	15.90	-0.93%	3,694
Jun 2, 2026	15.64	16.07	15.53	16.05	16.05	1.07%	9,366
Jun 1, 2026	15.80	15.88	15.59	15.88	15.88	3.05%	2,745
May 29, 2026	15.96	15.96	15.41	15.41	15.41	-3.57%	9,207
May 28, 2026	15.85	15.98	15.30	15.98	15.98	3.10%	10,773
May 27, 2026	14.70	16.00	14.70	15.50	15.50	6.53%	67,950
May 26, 2026	14.38	14.58	14.38	14.55	14.55	-0.14%	12,760
May 22, 2026	14.52	14.57	14.35	14.57	14.57	1.01%	5,234
May 21, 2026	14.32	14.50	14.32	14.43	14.43	0.21%	2,979
May 19, 2026	14.40	14.40	14.40	14.40	14.40	1.02%	1,891
May 18, 2026	15.15	15.33	14.18	14.25	14.25	-8.12%	19,590
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	-3.11%	15,512