United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
14.20
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
United Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 457 |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 295 |
| Aug 13, 2025 | 14.20 | 14.20 | 14.14 | 14.20 | 14.20 | 0.71% | 3,016 |
| Aug 12, 2025 | 14.16 | 14.20 | 14.08 | 14.10 | 14.10 | 0.36% | 1,211 |
| Aug 11, 2025 | 14.05 | 14.26 | 14.05 | 14.05 | 14.05 | -0.35% | 1,290 |
| Aug 8, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | 1.22% | 348 |
| Aug 7, 2025 | 14.08 | 14.08 | 13.93 | 13.93 | 13.93 | -2.04% | 2,623 |
| Aug 6, 2025 | 14.07 | 14.22 | 14.05 | 14.22 | 14.22 | 1.21% | 2,557 |
| Aug 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.56% | 425 |
| Aug 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.56% | 1,010 |
| Aug 1, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% | 561 |
| Jul 31, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 14.06 | 0.16% | 415 |
| Jul 30, 2025 | 14.10 | 14.21 | 14.04 | 14.04 | 14.04 | -1.14% | 692 |
| Jul 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.15% | 902 |
| Jul 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.27% | 644 |
| Jul 25, 2025 | 14.42 | 14.74 | 14.41 | 14.41 | 14.41 | 2.45% | 1,376 |
| Jul 24, 2025 | 14.40 | 14.73 | 14.06 | 14.06 | 14.06 | -1.08% | 3,824 |
| Jul 23, 2025 | 14.09 | 14.21 | 14.09 | 14.21 | 14.21 | 3.37% | 2,249 |
| Jul 22, 2025 | 13.80 | 14.23 | 13.75 | 13.75 | 13.75 | -2.69% | 2,444 |
| Jul 21, 2025 | 14.35 | 14.35 | 13.74 | 14.13 | 14.13 | -0.18% | 2,639 |
| Jul 18, 2025 | 14.10 | 14.16 | 14.10 | 14.16 | 14.16 | 0.75% | 1,039 |
| Jul 17, 2025 | 14.00 | 14.68 | 14.00 | 14.05 | 14.05 | 0.21% | 6,342 |
| Jul 16, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% | 1,174 |
| Jul 15, 2025 | 14.10 | 14.10 | 13.94 | 14.01 | 14.01 | -1.68% | 2,797 |
| Jul 14, 2025 | 14.34 | 14.75 | 13.92 | 14.25 | 14.25 | 0.35% | 1,965 |
| Jul 11, 2025 | 14.38 | 14.38 | 14.11 | 14.20 | 14.20 | -1.39% | 1,779 |
| Jul 10, 2025 | 14.18 | 14.47 | 14.04 | 14.40 | 14.40 | -0.68% | 1,904 |
| Jul 9, 2025 | 14.17 | 14.50 | 14.14 | 14.50 | 14.50 | 1.67% | 876 |
| Jul 8, 2025 | 14.84 | 14.84 | 14.26 | 14.26 | 14.26 | -3.71% | 3,135 |
| Jul 7, 2025 | 13.98 | 14.95 | 13.98 | 14.81 | 14.81 | 3.86% | 1,898 |
| Jul 3, 2025 | 14.31 | 14.31 | 13.97 | 14.26 | 14.26 | -2.66% | 1,021 |
| Jul 2, 2025 | 14.78 | 14.84 | 14.51 | 14.65 | 14.65 | 0.41% | 6,807 |
| Jul 1, 2025 | 14.55 | 14.65 | 14.55 | 14.59 | 14.59 | 0.62% | 3,883 |
| Jun 30, 2025 | 14.46 | 15.14 | 14.26 | 14.50 | 14.50 | - | 4,793 |
| Jun 27, 2025 | 13.90 | 15.64 | 13.81 | 14.50 | 14.50 | 8.21% | 21,919 |
| Jun 26, 2025 | 14.20 | 14.70 | 13.31 | 13.40 | 13.40 | -1.47% | 47,232 |
| Jun 25, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -4.23% | 3,053 |
| Jun 24, 2025 | 14.86 | 14.86 | 14.20 | 14.20 | 14.20 | -2.07% | 13,310 |
| Jun 23, 2025 | 14.44 | 15.00 | 14.00 | 14.50 | 14.50 | 1.83% | 11,469 |
| Jun 20, 2025 | 13.88 | 14.24 | 13.58 | 14.24 | 14.24 | 3.64% | 9,989 |
| Jun 18, 2025 | 13.56 | 13.74 | 13.32 | 13.74 | 13.74 | 2.47% | 3,423 |
| Jun 17, 2025 | 13.38 | 13.41 | 13.38 | 13.41 | 13.41 | 1.81% | 779 |
| Jun 16, 2025 | 13.30 | 13.30 | 13.15 | 13.17 | 13.17 | -1.57% | 1,081 |
| Jun 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.47% | 635 |
| Jun 12, 2025 | 13.39 | 13.61 | 13.39 | 13.58 | 13.58 | 3.43% | 16,566 |
| Jun 11, 2025 | 13.39 | 13.39 | 13.10 | 13.13 | 13.13 | -1.68% | 7,425 |
| Jun 10, 2025 | 13.26 | 13.80 | 13.26 | 13.36 | 13.36 | -2.73% | 5,576 |
| Jun 9, 2025 | 13.79 | 13.88 | 13.52 | 13.73 | 13.54 | 0.66% | 5,848 |
| Jun 6, 2025 | 13.58 | 13.74 | 13.58 | 13.64 | 13.45 | 0.07% | 4,483 |
| Jun 5, 2025 | 13.68 | 13.74 | 13.63 | 13.63 | 13.44 | 0.46% | 4,823 |