Skip to main content
United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
15.86
+0.62 (4.05%)
At close: Mar 9, 2026, 4:00 PM EDT
15.71
-0.15 (-0.93%)
After-hours: Mar 9, 2026, 4:10 PM EDT

United Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2315.8915.0515.7115.343.08%19,820
Mar 6, 202615.0015.2414.8115.2414.88-0.07%6,976
Mar 5, 202615.3815.3815.2315.2514.890.29%10,717
Mar 4, 202615.3915.4915.2115.2114.852.05%4,222
Mar 3, 202614.9115.0314.9014.9014.55-0.93%1,293
Mar 2, 202614.5615.4014.5615.0414.690.94%2,236
Feb 27, 202615.0115.2314.6214.9014.55-1.97%2,684
Feb 26, 202614.9015.3914.7815.2014.842.08%10,876
Feb 25, 202614.7214.8914.6014.8914.541.99%4,029
Feb 24, 202614.5114.7414.4914.6014.260.52%4,939
Feb 23, 202614.5014.7014.2014.5314.19-0.38%9,000
Feb 20, 202614.8714.8814.5614.5814.24-1.07%3,515
Feb 19, 202614.4214.8314.3514.7414.391.35%7,705
Feb 18, 202614.6014.7214.4714.5414.201.26%1,867
Feb 17, 202614.5614.7514.3614.3614.02-3.04%5,949
Feb 13, 202614.5314.8114.5014.8114.464.30%2,691
Feb 12, 202614.3014.7314.2014.2013.870.14%3,041
Feb 11, 202614.3814.3814.1514.1813.85-0.84%2,872
Feb 10, 202614.3214.7114.1314.3013.970.36%4,351
Feb 9, 202614.0914.3114.0114.2513.911.77%4,831
Feb 6, 202614.1614.1614.0014.0013.67-0.99%2,681
Feb 5, 202614.0314.3814.0314.1413.81-0.77%6,402
Feb 4, 202614.3514.3514.1914.2513.920.42%1,520
Feb 3, 202614.1914.1914.1914.1913.861.36%3,029
Feb 2, 202614.1114.1914.0014.0013.670.72%3,955
Jan 30, 202613.8514.0413.8513.9013.57-1.70%8,112
Jan 28, 202614.1114.1513.9614.1413.811.00%1,776
Jan 27, 202613.9914.0813.9214.0013.670.36%1,733
Jan 26, 202613.8713.9513.7613.9513.620.27%1,448
Jan 23, 202613.9513.9913.9113.9113.590.49%3,562
Jan 22, 202613.6613.8513.6113.8513.521.88%4,565
Jan 21, 202613.6013.6713.5513.5913.270.15%1,625
Jan 20, 202613.6013.9813.5713.5713.25-1.24%1,946
Jan 16, 202613.7013.8313.5513.7413.420.44%2,328
Jan 15, 202613.6513.8813.4313.6813.360.74%5,064
Jan 14, 202613.5714.0413.4213.5813.26-0.98%5,907
Jan 13, 202614.1514.2113.6113.7213.39-2.87%5,369
Jan 12, 202614.3714.7914.1214.1213.79-3.91%7,007
Jan 9, 202614.6414.6914.6014.6914.351.41%1,448
Jan 8, 202614.4814.6014.4614.4914.15-0.83%1,577
Jan 7, 202614.2714.6114.2714.6114.272.39%1,913
Jan 6, 202614.5114.5314.2214.2713.94-3.25%4,341
Jan 5, 202614.3514.7514.3114.7514.402.86%1,580
Jan 2, 202614.1714.3414.1714.3414.00-0.07%5,107
Dec 31, 202514.2514.3514.0214.3514.01-0.62%7,202
Dec 30, 202514.2114.5814.2014.4414.10-1.20%7,381
Dec 29, 202514.5114.6214.4614.6214.27-1.18%1,444
Dec 26, 202514.8514.8514.0414.7914.44-2,550
Dec 24, 202514.2614.8514.1414.7914.444.60%11,164
Dec 23, 202514.0614.3414.0214.1413.81-1.39%4,782
Dec 22, 202514.0414.3413.9914.3414.001.13%5,782
Dec 19, 202514.0014.3913.7314.1813.851.36%14,163
Dec 18, 202513.7914.1513.5613.9913.662.72%3,976
Dec 17, 202513.8114.1813.5813.6213.30-1.09%6,618
Dec 16, 202513.9613.9613.4213.7713.45-0.36%2,667
Dec 15, 202514.0314.1813.8213.8213.50-0.32%7,127
Dec 12, 202513.2314.3013.2313.8613.543.39%20,928
Dec 11, 202513.3313.6813.2113.4113.10-1.83%13,582
Dec 10, 202513.3714.3513.3313.6613.34-2.01%13,024
Dec 9, 202513.7314.3713.7013.9413.433.18%31,295
Dec 8, 202513.4913.6213.3113.5113.010.82%6,612
Dec 5, 202513.4913.4913.3113.4012.91-0.48%4,782
Dec 4, 202513.4413.4713.4413.4712.971.01%1,239
Dec 3, 202513.3513.4413.2213.3312.84-0.52%7,142
Dec 2, 202513.2113.4113.2113.4012.910.15%2,945
Dec 1, 202513.3213.4013.3113.3812.89-0.07%4,322
Nov 28, 202513.2713.4013.1913.3912.900.68%2,124
Nov 26, 202513.1613.3313.1613.3012.81-0.52%2,367
Nov 25, 202513.2213.4513.0713.3712.881.36%2,174
Nov 24, 202513.1513.3613.0013.1912.711.85%7,976
Nov 21, 202513.0313.0512.9012.9512.471.01%2,543
Nov 20, 202513.1413.1412.8212.8212.35-1.95%2,355
Nov 19, 202513.0813.0813.0813.0812.600.87%349
Nov 18, 202512.8313.1212.8312.9612.491.03%1,210
Nov 17, 202513.1013.1212.8312.8312.36-1.69%8,394
Nov 14, 202513.0513.1013.0513.0512.570.38%4,853
Nov 13, 202513.0013.0013.0013.0012.52-549
Nov 12, 202512.8413.0212.8413.0012.52-0.76%1,930
Nov 11, 202512.9213.1012.9213.1012.622.27%2,701
Nov 10, 202512.7513.0412.7512.8112.341.18%1,397
Nov 7, 202512.8412.9012.6512.6612.20-1.86%6,162
Nov 6, 202512.7712.9012.7712.9012.432.79%920
Nov 5, 202512.8512.9512.5512.5512.09-1.57%3,539
Nov 4, 202512.9512.9512.7512.7512.28-2.60%3,542
Nov 3, 202513.0613.1012.7613.0912.610.11%13,332
Oct 31, 202513.0513.0813.0513.0812.60-0.19%2,808
Oct 30, 202513.0513.1013.0513.1012.620.38%4,094
Oct 29, 202513.1013.1013.0513.0512.570.46%3,636
Oct 28, 202512.9912.9912.9912.9912.51-0.55%283
Oct 27, 202513.1413.1913.0113.0612.580.28%6,091
Oct 24, 202512.9113.0312.9113.0312.550.97%1,965
Oct 23, 202512.9012.9012.9012.9012.43-0.39%1,812
Oct 22, 202513.1313.1312.9512.9512.470.87%1,238
Oct 21, 202512.8012.8412.8012.8412.37-0.65%4,851
Oct 20, 202512.7813.0012.7812.9212.45-1.36%2,631
Oct 17, 202513.2213.3513.1013.1012.62-1.50%3,414
Oct 16, 202513.3513.3513.3013.3012.81-0.34%1,142
Oct 15, 202513.4913.5013.2113.3512.861.97%3,309
Oct 14, 202513.1613.2612.9613.0912.61-2.98%1,888
Oct 13, 202513.4513.4913.2313.4912.991.73%2,549