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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.84	12.66	12.66	12.9	12.65	6,200
November 06, 2025	12.77	12.9	12.9	12.9	12.77	920
November 05, 2025	12.85	12.55	12.55	12.95	12.55	3,539
November 04, 2025	12.95	12.75	12.75	12.95	12.75	3,542
November 03, 2025	13.06	13.09	13.09	13.1	12.76	13,332
October 31, 2025	13.05	13.08	13.08	13.08	13.05	2,808
October 30, 2025	13.05	13.1	13.1	13.1	13.05	4,100
October 29, 2025	13.1	13.05	13.05	13.1	13.05	3,636
October 28, 2025	12.99	12.99	12.99	12.99	12.99	300
October 27, 2025	13.14	13.06	13.06	13.19	13.01	6,100
October 24, 2025	12.91	13.03	13.03	13.03	12.91	2,000
October 23, 2025	12.9	12.9	12.9	12.9	12.9	1,812
October 22, 2025	13.13	12.95	12.95	13.13	12.95	1,238
October 21, 2025	12.8	12.84	12.84	12.84	12.8	4,900
October 20, 2025	12.78	12.92	12.92	13	12.78	2,631
October 17, 2025	13.22	13.1	13.1	13.35	13.1	3,414
October 16, 2025	13.35	13.3	13.3	13.35	13.3	1,142
October 15, 2025	13.49	13.35	13.35	13.5	13.21	3,309
October 14, 2025	13.16	13.09	13.09	13.26	12.96	1,900
October 13, 2025	13.45	13.49	13.5	13.49	13.23	2,506
October 10, 2025	14.08	13.26	13.26	14.08	13.21	6,912
October 09, 2025	13.21	13.21	13.21	13.21	13.21	334
October 08, 2025	13.31	13.25	13.25	13.31	12.95	4,515
October 07, 2025	14.25	13.26	13.26	14.25	13.25	9,126
October 06, 2025	13.97	13.97	13.97	13.97	13.97	703
October 03, 2025	13.93	13.97	13.97	13.97	13.93	731
October 02, 2025	13.87	13.87	13.87	13.87	13.87	310
October 01, 2025	13.65	14.13	14.13	14.13	13.61	3,500
September 30, 2025	14.03	13.98	13.98	14.03	13.98	710
September 29, 2025	13.87	13.6	13.6	14.28	13.6	8,200
September 26, 2025	13.55	13.88	13.88	13.88	13.54	1,300
September 25, 2025	13.84	13.54	13.54	13.84	13.54	500
September 24, 2025	13.88	13.8	13.8	13.88	13.57	1,600
September 23, 2025	13.44	13.88	13.88	13.88	13.44	6,107
September 22, 2025	12.91	13.73	13.73	13.89	12.61	7,225
September 19, 2025	13.95	13	13	14.07	12.47	27,046
September 18, 2025	14.15	13.57	13.57	14.24	13.46	11,000
September 17, 2025	13.95	14.26	14.26	14.26	13.95	1,100
September 16, 2025	14.08	14.27	14.27	14.27	14.08	733
September 15, 2025	14.39	14.01	14.01	14.39	13.92	3,448
September 12, 2025	14.41	14.02	14.02	14.79	14.02	2,342
September 11, 2025	14.43	14.41	14.41	14.67	14.41	900
September 10, 2025	14.51	14.69	14.69	14.69	14.51	2,100
September 09, 2025	14.56	14.99	14.8	15.22	14.56	8,800
September 08, 2025	14.99	14.6	14.42	15.31	14.6	8,700
September 05, 2025	14.66	14.65	14.65	15.4	14.46	3,925
September 04, 2025	14.87	14.66	14.66	14.87	14.4	3,128
September 03, 2025	14.34	14.8	14.8	14.89	14.34	5,200
September 02, 2025	14.43	14.21	14.21	14.43	14.21	2,700
August 29, 2025	14.69	14.51	14.51	14.69	14.26	1,401
August 28, 2025	14.47	14.25	14.25	14.66	14.25	2,026
August 27, 2025	14.35	14.25	14.25	14.36	14.25	1,802
August 26, 2025	14.63	14.5	14.5	14.65	14.26	4,500
August 25, 2025	14.63	14.48	14.48	15	14.27	3,255
August 22, 2025	14.5	14.35	14.35	14.75	14.27	11,030
August 21, 2025	14.53	14.3	14.3	14.65	14.19	3,000
August 20, 2025	14.19	14.19	14.19	14.19	14.19	446
August 19, 2025	14.17	14.25	14.25	14.74	14.15	4,000
August 18, 2025	14.25	14.25	14.25	14.25	14.25	1,100
August 15, 2025	14.2	14.2	14.2	14.2	14.2	442

United Bancorp, Inc. (UBCP) NASDAQ