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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.2	14.2	14.2	14.2	14.2	1
August 13, 2025	14.2	14.2	14.2	14.2	14.14	3,016
August 12, 2025	14.16	14.1	14.1	14.2	14.08	1,211
August 11, 2025	14.05	14.05	14.05	14.26	14.05	1,300
August 08, 2025	14.05	14.1	14.1	14.1	14.05	348
August 07, 2025	14.08	13.93	13.93	14.08	13.93	2,623
August 06, 2025	14.07	14.22	14.22	14.22	14.05	2,600
August 05, 2025	14.05	14.05	14.05	14.05	14.05	425
August 04, 2025	14.13	14.13	14.13	14.13	14.13	1,010
August 01, 2025	14.05	14.05	14.05	14.05	14.05	600
July 31, 2025	14.05	14.06	14.06	14.06	14.05	415
July 30, 2025	14.1	14.04	14.04	14.21	14.04	700
July 29, 2025	14.2	14.2	14.2	14.2	14.2	902
July 28, 2025	14.22	14.22	14.22	14.22	14.22	644
July 25, 2025	14.42	14.41	14.41	14.74	14.41	1,400
July 24, 2025	14.4	14.06	14.06	14.73	14.06	3,824
July 23, 2025	14.09	14.21	14.21	14.21	14.09	2,249
July 22, 2025	13.8	13.75	13.75	14.23	13.75	2,444
July 21, 2025	14.35	14.13	14.13	14.35	13.74	2,639
July 18, 2025	14.1	14.16	14.16	14.16	14.1	1,039
July 17, 2025	14	14.05	14.05	14.68	14	6,342
July 16, 2025	14.02	14.02	14.02	14.02	14.02	1,200
July 15, 2025	14.1	14.01	14.01	14.1	13.94	2,800
July 14, 2025	14.34	14.25	14.25	14.75	13.92	2,000
July 11, 2025	14.38	14.2	14.2	14.38	14.11	1,800
July 10, 2025	14.18	14.4	14.4	14.47	14.04	1,904
July 09, 2025	14.17	14.5	14.5	14.5	14.14	900
July 08, 2025	14.84	14.26	14.26	14.84	14.26	3,135
July 07, 2025	13.98	14.81	14.81	14.95	13.98	1,900
July 03, 2025	14.31	14.26	14.26	14.31	13.97	1,021

United Bancorp, Inc. (UBCP) NASDAQ