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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.78	14.65	14.65	14.84	14.51	6,807
July 01, 2025	14.55	14.59	14.59	14.65	14.55	3,900
June 30, 2025	14.46	14.5	14.5	15.14	14.26	4,800
June 27, 2025	13.9	14.5	14.5	15.64	13.81	21,919
June 26, 2025	14.2	13.4	13.4	14.7	13.31	47,232
June 25, 2025	14.2	13.6	13.6	14.2	13.6	3,100
June 24, 2025	14.86	14.2	14.2	14.86	14.2	13,310
June 23, 2025	14.44	14.5	14.5	15	14	11,500
June 20, 2025	13.88	14.24	14.24	14.24	13.58	10,000
June 18, 2025	13.56	13.74	13.74	13.74	13.32	3,423
June 17, 2025	13.38	13.41	13.41	13.41	13.38	800
June 16, 2025	13.3	13.17	13.17	13.3	13.15	1,100
June 13, 2025	13.38	13.38	13.38	13.38	13.38	635
June 12, 2025	13.39	13.58	13.58	13.61	13.39	16,600
June 11, 2025	13.39	13.13	13.13	13.39	13.1	7,425
June 10, 2025	13.26	13.35	13.35	13.8	13.26	5,600
June 09, 2025	13.79	13.73	13.55	13.88	13.52	5,848
June 06, 2025	13.58	13.64	13.46	13.74	13.58	4,500
June 05, 2025	13.68	13.63	13.45	13.74	13.63	4,823
June 04, 2025	13.6	13.57	13.38	13.6	13.53	1,204
June 03, 2025	13.7	13.57	13.39	13.7	13.52	1,735
June 02, 2025	13.88	13.78	13.59	13.88	13.78	1,640
May 30, 2025	13.76	13.88	13.69	13.88	13.76	1,214
May 29, 2025	13.81	13.82	13.64	13.82	13.62	2,100
May 28, 2025	13.59	13.7	13.52	13.74	13.59	2,211
May 27, 2025	13.66	13.66	13.48	13.67	13.62	1,933
May 23, 2025	13.65	13.61	13.43	13.74	13.55	4,219
May 22, 2025	13.65	13.51	13.51	13.65	13.22	3,100
May 21, 2025	13.65	13.5	13.5	13.82	13.5	14,500

United Bancorp, Inc. (UBCP) NASDAQ