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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.03	12.95	12.95	13.05	12.9	2,543
November 20, 2025	13.14	12.82	12.82	13.14	12.82	2,400
November 19, 2025	13.08	13.08	13.08	13.08	13.08	237
November 18, 2025	12.83	12.96	12.96	13.11	12.83	1,210
November 17, 2025	13.1	12.83	12.83	13.12	12.83	8,400
November 14, 2025	13.05	13.05	13.05	13.1	13.05	4,900
November 13, 2025	13	13	13	13	13	549
November 12, 2025	12.84	13	13	13.02	12.84	1,930
November 11, 2025	12.92	13.1	13.1	13.1	12.92	2,701
November 10, 2025	12.75	12.81	12.81	13.04	12.75	1,400
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

United Bancorp, Inc. (UBCP) NASDAQ