United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
15.86
+0.62 (4.05%)
Mar 9, 2026, 3:42 PM EDT - Market open
United Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.23 | 15.89 | 15.05 | 15.86 | - | 4.05% | 19,332 |
| Mar 6, 2026 | 15.00 | 15.24 | 14.81 | 15.24 | 15.24 | -0.07% | 6,976 |
| Mar 5, 2026 | 15.38 | 15.38 | 15.23 | 15.25 | 15.25 | 0.29% | 10,717 |
| Mar 4, 2026 | 15.39 | 15.49 | 15.21 | 15.21 | 15.21 | 2.05% | 4,222 |
| Mar 3, 2026 | 14.91 | 15.03 | 14.90 | 14.90 | 14.90 | -0.93% | 1,293 |
| Mar 2, 2026 | 14.56 | 15.40 | 14.56 | 15.04 | 15.04 | 0.94% | 2,236 |
| Feb 27, 2026 | 15.01 | 15.23 | 14.62 | 14.90 | 14.90 | -1.97% | 2,684 |
| Feb 26, 2026 | 14.90 | 15.39 | 14.78 | 15.20 | 15.20 | 2.08% | 10,876 |
| Feb 25, 2026 | 14.72 | 14.89 | 14.60 | 14.89 | 14.89 | 1.99% | 4,029 |
| Feb 24, 2026 | 14.51 | 14.74 | 14.49 | 14.60 | 14.60 | 0.52% | 4,939 |
| Feb 23, 2026 | 14.50 | 14.70 | 14.20 | 14.53 | 14.53 | -0.38% | 9,000 |
| Feb 20, 2026 | 14.87 | 14.88 | 14.56 | 14.58 | 14.58 | -1.07% | 3,515 |
| Feb 19, 2026 | 14.42 | 14.83 | 14.35 | 14.74 | 14.74 | 1.35% | 7,705 |
| Feb 18, 2026 | 14.60 | 14.72 | 14.47 | 14.54 | 14.54 | 1.26% | 1,867 |
| Feb 17, 2026 | 14.56 | 14.75 | 14.36 | 14.36 | 14.36 | -3.04% | 5,888 |
| Feb 13, 2026 | 14.53 | 14.81 | 14.50 | 14.81 | 14.81 | 4.30% | 2,691 |
| Feb 12, 2026 | 14.30 | 14.73 | 14.20 | 14.20 | 14.20 | 0.14% | 3,041 |
| Feb 11, 2026 | 14.38 | 14.38 | 14.15 | 14.18 | 14.18 | -0.84% | 2,872 |
| Feb 10, 2026 | 14.32 | 14.71 | 14.13 | 14.30 | 14.30 | 0.36% | 4,351 |
| Feb 9, 2026 | 14.09 | 14.31 | 14.01 | 14.25 | 14.25 | 1.77% | 4,831 |
| Feb 6, 2026 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | -0.99% | 2,581 |
| Feb 5, 2026 | 14.03 | 14.38 | 14.03 | 14.14 | 14.14 | -0.77% | 6,400 |
| Feb 4, 2026 | 14.35 | 14.35 | 14.19 | 14.25 | 14.25 | 0.42% | 1,520 |
| Feb 3, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.36% | 3,029 |
| Feb 2, 2026 | 14.11 | 14.19 | 14.00 | 14.00 | 14.00 | 0.72% | 3,905 |
| Jan 30, 2026 | 13.85 | 14.04 | 13.85 | 13.90 | 13.90 | -1.70% | 8,112 |
| Jan 28, 2026 | 14.11 | 14.15 | 13.96 | 14.14 | 14.14 | 1.00% | 1,776 |
| Jan 27, 2026 | 13.99 | 14.08 | 13.92 | 14.00 | 14.00 | 0.36% | 1,733 |
| Jan 26, 2026 | 13.87 | 13.95 | 13.76 | 13.95 | 13.95 | 0.27% | 1,443 |
| Jan 23, 2026 | 13.95 | 13.99 | 13.91 | 13.91 | 13.91 | 0.49% | 3,562 |
| Jan 22, 2026 | 13.66 | 13.85 | 13.61 | 13.85 | 13.85 | 1.88% | 4,565 |
| Jan 21, 2026 | 13.60 | 13.67 | 13.55 | 13.59 | 13.59 | 0.15% | 1,625 |
| Jan 20, 2026 | 13.60 | 13.98 | 13.57 | 13.57 | 13.57 | -1.24% | 1,946 |
| Jan 16, 2026 | 13.70 | 13.83 | 13.55 | 13.74 | 13.74 | 0.44% | 2,327 |
| Jan 15, 2026 | 13.65 | 13.88 | 13.43 | 13.68 | 13.68 | 0.74% | 5,064 |
| Jan 14, 2026 | 13.57 | 14.04 | 13.42 | 13.58 | 13.58 | -0.98% | 5,906 |
| Jan 13, 2026 | 14.15 | 14.21 | 13.61 | 13.72 | 13.72 | -2.87% | 5,369 |
| Jan 12, 2026 | 14.37 | 14.79 | 14.12 | 14.12 | 14.12 | -3.91% | 7,007 |
| Jan 9, 2026 | 14.64 | 14.69 | 14.60 | 14.69 | 14.69 | 1.41% | 1,448 |
| Jan 8, 2026 | 14.48 | 14.60 | 14.46 | 14.49 | 14.49 | -0.83% | 1,577 |
| Jan 7, 2026 | 14.27 | 14.61 | 14.27 | 14.61 | 14.61 | 2.39% | 1,913 |
| Jan 6, 2026 | 14.51 | 14.53 | 14.22 | 14.27 | 14.27 | -3.25% | 4,341 |
| Jan 5, 2026 | 14.35 | 14.75 | 14.31 | 14.75 | 14.75 | 2.86% | 1,580 |
| Jan 2, 2026 | 14.17 | 14.34 | 14.17 | 14.34 | 14.34 | -0.07% | 5,107 |
| Dec 31, 2025 | 14.25 | 14.35 | 14.02 | 14.35 | 14.35 | -0.62% | 7,202 |
| Dec 30, 2025 | 14.21 | 14.58 | 14.20 | 14.44 | 14.44 | -1.20% | 7,381 |
| Dec 29, 2025 | 14.51 | 14.62 | 14.46 | 14.62 | 14.62 | -1.18% | 1,444 |
| Dec 26, 2025 | 14.85 | 14.85 | 14.04 | 14.79 | 14.79 | - | 2,550 |
| Dec 24, 2025 | 14.26 | 14.85 | 14.14 | 14.79 | 14.79 | 4.60% | 11,164 |
| Dec 23, 2025 | 14.06 | 14.34 | 14.02 | 14.14 | 14.14 | -1.39% | 4,782 |
| Dec 22, 2025 | 14.04 | 14.34 | 13.99 | 14.34 | 14.34 | 1.13% | 5,782 |
| Dec 19, 2025 | 14.00 | 14.39 | 13.73 | 14.18 | 14.18 | 1.36% | 14,163 |
| Dec 18, 2025 | 13.79 | 14.15 | 13.56 | 13.99 | 13.99 | 2.72% | 3,976 |
| Dec 17, 2025 | 13.81 | 14.18 | 13.58 | 13.62 | 13.62 | -1.09% | 6,618 |
| Dec 16, 2025 | 13.96 | 13.96 | 13.42 | 13.77 | 13.77 | -0.36% | 2,667 |
| Dec 15, 2025 | 14.03 | 14.18 | 13.82 | 13.82 | 13.82 | -0.32% | 7,127 |
| Dec 12, 2025 | 13.23 | 14.30 | 13.23 | 13.86 | 13.86 | 3.39% | 20,928 |
| Dec 11, 2025 | 13.33 | 13.68 | 13.21 | 13.41 | 13.41 | -1.83% | 13,582 |
| Dec 10, 2025 | 13.37 | 14.35 | 13.33 | 13.66 | 13.66 | -2.01% | 13,024 |
| Dec 9, 2025 | 13.73 | 14.37 | 13.70 | 13.94 | 13.76 | 3.18% | 31,295 |
| Dec 8, 2025 | 13.49 | 13.62 | 13.31 | 13.51 | 13.33 | 0.82% | 6,612 |
| Dec 5, 2025 | 13.49 | 13.49 | 13.31 | 13.40 | 13.22 | -0.48% | 4,782 |
| Dec 4, 2025 | 13.44 | 13.47 | 13.44 | 13.47 | 13.29 | 1.01% | 1,239 |
| Dec 3, 2025 | 13.35 | 13.44 | 13.22 | 13.33 | 13.15 | -0.52% | 7,142 |
| Dec 2, 2025 | 13.21 | 13.41 | 13.21 | 13.40 | 13.22 | 0.15% | 2,945 |
| Dec 1, 2025 | 13.32 | 13.40 | 13.31 | 13.38 | 13.20 | -0.07% | 4,322 |
| Nov 28, 2025 | 13.27 | 13.40 | 13.19 | 13.39 | 13.21 | 0.68% | 2,124 |
| Nov 26, 2025 | 13.16 | 13.33 | 13.16 | 13.30 | 13.12 | -0.52% | 2,367 |
| Nov 25, 2025 | 13.22 | 13.45 | 13.07 | 13.37 | 13.19 | 1.36% | 2,174 |
| Nov 24, 2025 | 13.15 | 13.36 | 13.00 | 13.19 | 13.02 | 1.85% | 7,976 |
| Nov 21, 2025 | 13.03 | 13.05 | 12.90 | 12.95 | 12.78 | 1.01% | 2,543 |
| Nov 20, 2025 | 13.14 | 13.14 | 12.82 | 12.82 | 12.65 | -1.95% | 2,355 |
| Nov 19, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.90 | 0.87% | 349 |
| Nov 18, 2025 | 12.83 | 13.12 | 12.83 | 12.96 | 12.79 | 1.03% | 1,210 |
| Nov 17, 2025 | 13.10 | 13.12 | 12.83 | 12.83 | 12.66 | -1.69% | 8,394 |
| Nov 14, 2025 | 13.05 | 13.10 | 13.05 | 13.05 | 12.88 | 0.38% | 4,853 |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - | 549 |
| Nov 12, 2025 | 12.84 | 13.02 | 12.84 | 13.00 | 12.83 | -0.76% | 1,930 |
| Nov 11, 2025 | 12.92 | 13.10 | 12.92 | 13.10 | 12.93 | 2.27% | 2,701 |
| Nov 10, 2025 | 12.75 | 13.04 | 12.75 | 12.81 | 12.64 | 1.18% | 1,397 |
| Nov 7, 2025 | 12.84 | 12.90 | 12.65 | 12.66 | 12.49 | -1.86% | 6,162 |
| Nov 6, 2025 | 12.77 | 12.90 | 12.77 | 12.90 | 12.73 | 2.79% | 920 |
| Nov 5, 2025 | 12.85 | 12.95 | 12.55 | 12.55 | 12.38 | -1.57% | 3,539 |
| Nov 4, 2025 | 12.95 | 12.95 | 12.75 | 12.75 | 12.58 | -2.60% | 3,542 |
| Nov 3, 2025 | 13.06 | 13.10 | 12.76 | 13.09 | 12.92 | 0.11% | 13,332 |
| Oct 31, 2025 | 13.05 | 13.08 | 13.05 | 13.08 | 12.90 | -0.19% | 2,808 |
| Oct 30, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 12.93 | 0.38% | 4,094 |
| Oct 29, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 12.88 | 0.46% | 3,636 |
| Oct 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.82 | -0.55% | 283 |
| Oct 27, 2025 | 13.14 | 13.19 | 13.01 | 13.06 | 12.89 | 0.28% | 6,091 |
| Oct 24, 2025 | 12.91 | 13.03 | 12.91 | 13.03 | 12.85 | 0.97% | 1,965 |
| Oct 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | -0.39% | 1,812 |
| Oct 22, 2025 | 13.13 | 13.13 | 12.95 | 12.95 | 12.78 | 0.87% | 1,238 |
| Oct 21, 2025 | 12.80 | 12.84 | 12.80 | 12.84 | 12.67 | -0.65% | 4,851 |
| Oct 20, 2025 | 12.78 | 13.00 | 12.78 | 12.92 | 12.75 | -1.36% | 2,631 |
| Oct 17, 2025 | 13.22 | 13.35 | 13.10 | 13.10 | 12.93 | -1.50% | 3,414 |
| Oct 16, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.12 | -0.34% | 1,142 |
| Oct 15, 2025 | 13.49 | 13.50 | 13.21 | 13.35 | 13.17 | 1.97% | 3,309 |
| Oct 14, 2025 | 13.16 | 13.26 | 12.96 | 13.09 | 12.91 | -2.98% | 1,888 |
| Oct 13, 2025 | 13.45 | 13.49 | 13.23 | 13.49 | 13.31 | 1.73% | 2,549 |