United Bancorp, Inc. - UBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.87	14.58	14.58	14.88	14.56	3,515
February 19, 2026	14.42	14.74	14.74	14.83	14.35	7,705
February 18, 2026	14.6	14.54	14.54	14.72	14.46	1,900
February 17, 2026	14.56	14.36	14.36	14.75	14.36	5,949
February 13, 2026	14.53	14.81	14.81	14.81	14.5	2,700
February 12, 2026	14.3	14.2	14.2	14.73	14.2	3,041
February 11, 2026	14.38	14.18	14.18	14.38	14.15	2,900
February 10, 2026	14.32	14.3	14.3	14.71	14.13	4,400
February 09, 2026	14.09	14.25	14.25	14.31	14.01	4,831
February 06, 2026	14.16	14	14	14.16	14	2,700
February 05, 2026	14.03	14.14	14.14	14.38	14.03	6,402
February 04, 2026	14.35	14.25	14.25	14.35	14.19	1,520
February 03, 2026	14.19	14.19	14.19	14.19	14.19	3,029
February 02, 2026	14.11	14	14	14.19	14	3,955
January 30, 2026	13.85	13.9	13.9	14.04	13.85	8,112
January 29, 2026	14.14	14.14	14.14	14.14	14.14	1
January 28, 2026	14.11	14.14	14.14	14.15	13.96	1,776
January 27, 2026	13.99	14	14	14.08	13.92	1,733
January 26, 2026	13.87	13.95	13.95	13.95	13.76	1,448
January 23, 2026	13.95	13.91	13.91	13.99	13.91	3,600
January 22, 2026	13.66	13.85	13.85	13.85	13.61	4,600
January 21, 2026	13.6	13.59	13.59	13.67	13.55	1,625
January 20, 2026	13.6	13.57	13.57	13.98	13.57	1,946
January 16, 2026	13.7	13.74	13.74	13.83	13.55	2,328
January 15, 2026	13.65	13.68	13.68	13.88	13.43	5,100
January 14, 2026	13.57	13.58	13.58	14.04	13.42	5,907
January 13, 2026	14.15	13.72	13.72	14.21	13.61	5,400
January 12, 2026	14.37	14.12	14.12	14.79	14.12	7,007
January 09, 2026	14.64	14.69	14.69	14.69	14.6	1,448
January 08, 2026	14.48	14.49	14.49	14.6	14.46	1,600
January 07, 2026	14.27	14.61	14.61	14.61	14.27	1,913
January 06, 2026	14.51	14.27	14.27	14.53	14.22	4,341
January 05, 2026	14.35	14.75	14.75	14.75	14.31	1,600
January 02, 2026	14.17	14.34	14.34	14.34	14.17	5,107
December 31, 2025	14.25	14.35	14.35	14.35	14.02	7,202
December 30, 2025	14.21	14.44	14.44	14.58	14.2	7,400
December 29, 2025	14.51	14.62	14.62	14.62	14.46	1,444
December 26, 2025	14.85	14.79	14.79	14.85	14.04	2,600
December 24, 2025	14.26	14.36	14.36	14.85	14.14	11,129
December 23, 2025	14.06	14.14	14.14	14.34	14.02	4,800
December 22, 2025	14.04	14.34	14.34	14.34	13.99	5,800
December 19, 2025	14	14.18	14.18	14.39	13.73	14,200
December 18, 2025	13.79	13.99	13.99	14.15	13.56	4,000
December 17, 2025	13.81	13.62	13.62	14.18	13.58	6,618
December 16, 2025	13.96	13.77	13.77	13.96	13.42	2,700
December 15, 2025	14.03	13.82	13.82	14.18	13.82	7,127
December 12, 2025	13.23	13.86	13.86	14.3	13.23	20,928
December 11, 2025	13.33	13.41	13.41	13.68	13.21	13,600
December 10, 2025	13.37	13.88	13.88	14.2	13.33	11,527
December 09, 2025	13.73	13.94	13.75	14.37	13.7	31,300
December 08, 2025	13.49	13.51	13.33	13.62	13.31	6,612
December 05, 2025	13.49	13.4	13.22	13.49	13.31	4,800
December 04, 2025	13.44	13.47	13.47	13.47	13.44	1,239
December 03, 2025	13.35	13.33	13.33	13.44	13.22	7,142
December 02, 2025	13.21	13.4	13.4	13.41	13.21	2,945
December 01, 2025	13.32	13.38	13.38	13.4	13.31	4,322
November 28, 2025	13.27	13.39	13.39	13.4	13.19	2,124
November 26, 2025	13.16	13.3	13.3	13.33	13.16	2,400
November 25, 2025	13.22	13.37	13.37	13.45	13.07	2,200
November 24, 2025	13.15	13.19	13.19	13.36	13	8,000

United Bancorp, Inc. (UBCP) NASDAQ