Skip to main content
United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
13.40
-0.07 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
13.44
+0.04 (0.30%)
After-hours: Dec 5, 2025, 4:10 PM EST

United Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4913.4913.3113.4013.40-0.48%4,782
Dec 4, 202513.4413.4713.4413.4713.471.01%1,239
Dec 3, 202513.3513.4413.2213.3313.33-0.52%7,142
Dec 2, 202513.2113.4113.2113.4013.400.15%2,945
Dec 1, 202513.3213.4013.3113.3813.38-0.07%4,322
Nov 28, 202513.2713.4013.1913.3913.390.68%2,122
Nov 26, 202513.1613.3313.1613.3013.30-0.52%2,367
Nov 25, 202513.2213.4513.0713.3713.371.36%2,174
Nov 24, 202513.1513.3613.0013.1913.191.85%7,976
Nov 21, 202513.0313.0512.9012.9512.951.01%2,543
Nov 20, 202513.1413.1412.8212.8212.82-1.95%2,350
Nov 19, 202513.0813.0813.0813.0813.080.87%349
Nov 18, 202512.8313.1212.8312.9612.961.03%1,210
Nov 17, 202513.1013.1212.8312.8312.83-1.69%8,394
Nov 14, 202513.0513.1013.0513.0513.050.38%4,853
Nov 13, 202513.0013.0013.0013.0013.00-549
Nov 12, 202512.8413.0212.8413.0013.00-0.76%1,930
Nov 11, 202512.9213.1012.9213.1013.102.27%2,701
Nov 10, 202512.7513.0412.7512.8112.811.18%1,397
Nov 7, 202512.8412.9012.6512.6612.66-1.86%6,162
Nov 6, 202512.7712.9012.7712.9012.902.79%920
Nov 5, 202512.8512.9512.5512.5512.55-1.57%3,539
Nov 4, 202512.9512.9512.7512.7512.75-2.60%3,542
Nov 3, 202513.0613.1012.7613.0913.090.11%13,332
Oct 31, 202513.0513.0813.0513.0813.08-0.19%2,808
Oct 30, 202513.0513.1013.0513.1013.100.38%4,094
Oct 29, 202513.1013.1013.0513.0513.050.46%3,636
Oct 28, 202512.9912.9912.9912.9912.99-0.55%283
Oct 27, 202513.1413.1913.0113.0613.060.28%6,091
Oct 24, 202512.9113.0312.9113.0313.030.97%1,965
Oct 23, 202512.9012.9012.9012.9012.90-0.39%1,812
Oct 22, 202513.1313.1312.9512.9512.950.87%1,238
Oct 21, 202512.8012.8412.8012.8412.84-0.65%4,851
Oct 20, 202512.7813.0012.7812.9212.92-1.36%2,631
Oct 17, 202513.2213.3513.1013.1013.10-1.50%3,414
Oct 16, 202513.3513.3513.3013.3013.30-0.34%1,142
Oct 15, 202513.4913.5013.2113.3513.351.97%3,309
Oct 14, 202513.1613.2612.9613.0913.09-2.98%1,888
Oct 13, 202513.4513.4913.2313.4913.491.73%2,549
Oct 10, 202514.0814.0813.2113.2613.260.38%6,912
Oct 9, 202513.2113.2113.2113.2113.21-0.30%334
Oct 8, 202513.3113.3112.9513.2513.25-0.08%4,515
Oct 7, 202514.2514.2513.2513.2613.26-5.08%9,126
Oct 3, 202513.9313.9713.9313.9713.970.76%731
Oct 2, 202513.8713.8713.8713.8713.87-1.85%310
Oct 1, 202513.6514.1313.6114.1314.131.04%3,490
Sep 30, 202514.0314.0313.9813.9813.982.79%710
Sep 29, 202513.8714.2813.6013.6013.60-2.02%8,173
Sep 26, 202513.5513.8813.5413.8813.882.55%1,258
Sep 25, 202513.8413.8413.5413.5413.54-1.92%489
Sep 24, 202513.8813.8813.5713.8013.80-0.58%1,569
Sep 23, 202513.4413.8813.4413.8813.881.09%6,107
Sep 22, 202512.9113.8912.6113.7313.735.62%7,225
Sep 19, 202513.9514.0712.4713.0013.00-4.20%27,046
Sep 18, 202514.1514.2413.4613.5713.57-4.84%11,028
Sep 17, 202513.9514.2613.9514.2614.26-0.07%1,072
Sep 16, 202514.0814.2714.0814.2714.271.86%733
Sep 15, 202514.3914.3913.9214.0114.01-0.07%3,448
Sep 12, 202514.4114.7914.0214.0214.02-2.71%2,342
Sep 11, 202514.4314.6714.4114.4114.41-1.89%899
Sep 10, 202514.5114.6914.5114.6914.69-2.02%2,056
Sep 9, 202514.5615.2214.5614.9914.802.67%8,779
Sep 8, 202514.9915.3114.6014.6014.42-0.34%8,670
Sep 5, 202514.4715.3914.4614.6514.47-0.07%3,951
Sep 4, 202514.8714.8714.4014.6614.48-0.95%3,128
Sep 3, 202514.3414.8914.3414.8014.614.15%5,167
Sep 2, 202514.4314.4314.2114.2114.03-2.04%2,694
Aug 29, 202514.6914.6914.2614.5114.321.80%1,401
Aug 28, 202514.4714.6614.2514.2514.07-2,026
Aug 27, 202514.3514.3614.2514.2514.07-1.72%1,802
Aug 26, 202514.6314.6514.2614.5014.320.14%4,457
Aug 25, 202514.6315.0014.2714.4814.300.91%3,265
Aug 22, 202514.5014.7514.2714.3514.170.35%11,030
Aug 21, 202514.5314.6514.1914.3014.120.78%2,992
Aug 20, 202514.1914.1914.1914.1914.01-0.42%446
Aug 19, 202514.1714.7414.1514.2514.07-3,969
Aug 18, 202514.2514.2514.2514.2514.070.35%1,062
Aug 13, 202514.2014.2014.1414.2014.020.71%3,016
Aug 12, 202514.1614.2014.0814.1013.920.36%1,211
Aug 11, 202514.0514.2614.0514.0513.87-0.35%1,290
Aug 8, 202514.0514.1014.0514.1013.921.22%348
Aug 7, 202514.0814.0813.9313.9313.76-2.04%2,623
Aug 6, 202514.0714.2214.0514.2214.041.21%2,557
Aug 5, 202514.0514.0514.0514.0513.87-0.56%425
Aug 4, 202514.1314.1314.1314.1313.950.56%1,010
Aug 1, 202514.0514.0514.0514.0513.87-0.07%561
Jul 31, 202514.0514.0614.0514.0613.880.16%415
Jul 30, 202514.1014.2114.0414.0413.86-1.14%692
Jul 29, 202514.2014.2014.2014.2014.02-0.15%902
Jul 28, 202514.2214.2214.2214.2214.04-1.27%644
Jul 25, 202514.4214.7414.4114.4114.222.45%1,376
Jul 24, 202514.4014.7314.0614.0613.88-1.08%3,824
Jul 23, 202514.0914.2114.0914.2114.043.37%2,249
Jul 22, 202513.8014.2313.7513.7513.58-2.69%2,444
Jul 21, 202514.3514.3513.7414.1313.95-0.18%2,639
Jul 18, 202514.1014.1614.1014.1613.980.75%1,039
Jul 17, 202514.0014.6814.0014.0513.870.21%6,342
Jul 16, 202514.0214.0214.0214.0213.840.07%1,174
Jul 15, 202514.1014.1013.9414.0113.83-1.68%2,797
Jul 14, 202514.3414.7513.9214.2514.070.35%1,965