United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
16.31
+0.01 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
United Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.52 | 16.75 | 16.20 | 16.31 | 16.31 | 0.06% | 8,551 |
| Apr 27, 2026 | 16.36 | 16.60 | 16.06 | 16.30 | 16.30 | 0.40% | 3,179 |
| Apr 24, 2026 | 16.04 | 16.24 | 16.04 | 16.24 | 16.24 | -0.06% | 2,641 |
| Apr 23, 2026 | 16.09 | 16.44 | 15.96 | 16.25 | 16.25 | 0.68% | 9,938 |
| Apr 22, 2026 | 16.36 | 16.47 | 16.14 | 16.14 | 16.14 | 1.48% | 9,865 |
| Apr 21, 2026 | 16.45 | 16.78 | 15.90 | 15.90 | 15.90 | 0.76% | 85,000 |
| Apr 20, 2026 | 15.95 | 17.00 | 15.78 | 15.78 | 15.78 | 0.13% | 24,860 |
| Apr 17, 2026 | 15.67 | 15.81 | 15.61 | 15.76 | 15.76 | -0.88% | 3,150 |
| Apr 16, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -2.39% | 544 |
| Apr 15, 2026 | 16.31 | 16.31 | 16.29 | 16.29 | 16.29 | 0.18% | 825 |
| Apr 14, 2026 | 16.20 | 16.59 | 15.53 | 16.26 | 16.26 | 2.33% | 11,892 |
| Apr 13, 2026 | 16.55 | 16.62 | 15.32 | 15.89 | 15.89 | -2.03% | 19,610 |
| Apr 10, 2026 | 15.49 | 16.23 | 15.06 | 16.22 | 16.22 | 4.98% | 282,043 |
| Apr 9, 2026 | 16.34 | 16.35 | 15.45 | 15.45 | 15.45 | -1.15% | 7,009 |
| Apr 8, 2026 | 15.23 | 16.12 | 15.18 | 15.63 | 15.63 | 1.76% | 6,718 |
| Apr 7, 2026 | 15.76 | 16.28 | 15.20 | 15.36 | 15.36 | 0.39% | 5,949 |
| Apr 6, 2026 | 15.69 | 16.90 | 15.12 | 15.30 | 15.30 | -4.35% | 9,510 |
| Apr 2, 2026 | 16.16 | 16.16 | 16.00 | 16.00 | 16.00 | 2.20% | 1,908 |
| Apr 1, 2026 | 15.95 | 15.95 | 15.50 | 15.65 | 15.65 | 2.89% | 2,654 |
| Mar 31, 2026 | 16.12 | 16.12 | 15.21 | 15.21 | 15.21 | -8.21% | 3,300 |
| Mar 30, 2026 | 15.89 | 16.71 | 15.89 | 16.57 | 16.57 | 0.42% | 14,695 |
| Mar 27, 2026 | 15.65 | 16.50 | 15.65 | 16.50 | 16.50 | 5.36% | 1,977 |
| Mar 26, 2026 | 16.08 | 16.08 | 15.61 | 15.66 | 15.66 | -4.99% | 2,800 |
| Mar 25, 2026 | 17.00 | 17.01 | 15.82 | 16.48 | 16.48 | -3.10% | 15,512 |
| Mar 24, 2026 | 16.56 | 17.01 | 15.23 | 17.01 | 17.01 | 2.72% | 10,454 |
| Mar 23, 2026 | 16.18 | 17.34 | 15.99 | 16.56 | 16.56 | 1.10% | 13,519 |
| Mar 20, 2026 | 15.43 | 16.38 | 14.65 | 16.38 | 16.38 | 8.05% | 32,920 |
| Mar 19, 2026 | 14.86 | 15.49 | 14.81 | 15.16 | 15.16 | 3.13% | 7,892 |
| Mar 18, 2026 | 15.02 | 15.16 | 14.70 | 14.70 | 14.70 | -2.71% | 3,269 |
| Mar 17, 2026 | 15.17 | 15.22 | 15.08 | 15.11 | 15.11 | 0.73% | 1,732 |
| Mar 16, 2026 | 15.23 | 15.23 | 15.00 | 15.00 | 15.00 | -1.54% | 1,687 |
| Mar 13, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.83% | 1,327 |
| Mar 12, 2026 | 15.10 | 15.25 | 15.10 | 15.11 | 15.11 | -0.53% | 1,229 |
| Mar 11, 2026 | 15.23 | 15.50 | 15.16 | 15.19 | 15.19 | -2.00% | 5,492 |
| Mar 10, 2026 | 15.70 | 15.70 | 15.45 | 15.50 | 15.50 | -1.34% | 7,776 |
| Mar 9, 2026 | 15.23 | 15.89 | 15.05 | 15.71 | 15.34 | 3.08% | 19,820 |
| Mar 6, 2026 | 15.00 | 15.24 | 14.81 | 15.24 | 14.88 | -0.07% | 6,976 |
| Mar 5, 2026 | 15.38 | 15.38 | 15.23 | 15.25 | 14.89 | 0.29% | 10,717 |
| Mar 4, 2026 | 15.39 | 15.49 | 15.21 | 15.21 | 14.85 | 2.05% | 4,222 |
| Mar 3, 2026 | 14.91 | 15.03 | 14.90 | 14.90 | 14.55 | -0.93% | 1,293 |
| Mar 2, 2026 | 14.56 | 15.40 | 14.56 | 15.04 | 14.69 | 0.94% | 2,236 |
| Feb 27, 2026 | 15.01 | 15.23 | 14.62 | 14.90 | 14.55 | -1.97% | 2,684 |
| Feb 26, 2026 | 14.90 | 15.39 | 14.78 | 15.20 | 14.84 | 2.08% | 10,876 |
| Feb 25, 2026 | 14.72 | 14.89 | 14.60 | 14.89 | 14.54 | 1.99% | 4,029 |
| Feb 24, 2026 | 14.51 | 14.74 | 14.49 | 14.60 | 14.26 | 0.52% | 4,939 |
| Feb 23, 2026 | 14.50 | 14.70 | 14.20 | 14.53 | 14.19 | -0.38% | 9,000 |
| Feb 20, 2026 | 14.87 | 14.88 | 14.56 | 14.58 | 14.24 | -1.07% | 3,515 |
| Feb 19, 2026 | 14.42 | 14.83 | 14.35 | 14.74 | 14.39 | 1.35% | 7,705 |
| Feb 18, 2026 | 14.60 | 14.72 | 14.47 | 14.54 | 14.20 | 1.26% | 1,867 |
| Feb 17, 2026 | 14.56 | 14.75 | 14.36 | 14.36 | 14.02 | -3.04% | 5,949 |
| Feb 13, 2026 | 14.53 | 14.81 | 14.50 | 14.81 | 14.46 | 4.30% | 2,691 |
| Feb 12, 2026 | 14.30 | 14.73 | 14.20 | 14.20 | 13.87 | 0.14% | 3,041 |
| Feb 11, 2026 | 14.38 | 14.38 | 14.15 | 14.18 | 13.85 | -0.84% | 2,872 |
| Feb 10, 2026 | 14.32 | 14.71 | 14.13 | 14.30 | 13.97 | 0.36% | 4,351 |
| Feb 9, 2026 | 14.09 | 14.31 | 14.01 | 14.25 | 13.91 | 1.77% | 4,831 |
| Feb 6, 2026 | 14.16 | 14.16 | 14.00 | 14.00 | 13.67 | -0.99% | 2,681 |
| Feb 5, 2026 | 14.03 | 14.38 | 14.03 | 14.14 | 13.81 | -0.77% | 6,402 |
| Feb 4, 2026 | 14.35 | 14.35 | 14.19 | 14.25 | 13.92 | 0.42% | 1,520 |
| Feb 3, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 13.86 | 1.36% | 3,029 |
| Feb 2, 2026 | 14.11 | 14.19 | 14.00 | 14.00 | 13.67 | 0.72% | 3,955 |
| Jan 30, 2026 | 13.85 | 14.04 | 13.85 | 13.90 | 13.57 | -1.70% | 8,112 |
| Jan 28, 2026 | 14.11 | 14.15 | 13.96 | 14.14 | 13.81 | 1.00% | 1,776 |
| Jan 27, 2026 | 13.99 | 14.08 | 13.92 | 14.00 | 13.67 | 0.36% | 1,733 |
| Jan 26, 2026 | 13.87 | 13.95 | 13.76 | 13.95 | 13.62 | 0.27% | 1,448 |
| Jan 23, 2026 | 13.95 | 13.99 | 13.91 | 13.91 | 13.59 | 0.49% | 3,562 |
| Jan 22, 2026 | 13.66 | 13.85 | 13.61 | 13.85 | 13.52 | 1.88% | 4,565 |
| Jan 21, 2026 | 13.60 | 13.67 | 13.55 | 13.59 | 13.27 | 0.15% | 1,625 |
| Jan 20, 2026 | 13.60 | 13.98 | 13.57 | 13.57 | 13.25 | -1.24% | 1,946 |
| Jan 16, 2026 | 13.70 | 13.83 | 13.55 | 13.74 | 13.42 | 0.44% | 2,328 |
| Jan 15, 2026 | 13.65 | 13.88 | 13.43 | 13.68 | 13.36 | 0.74% | 5,064 |
| Jan 14, 2026 | 13.57 | 14.04 | 13.42 | 13.58 | 13.26 | -0.98% | 5,907 |
| Jan 13, 2026 | 14.15 | 14.21 | 13.61 | 13.72 | 13.39 | -2.87% | 5,369 |
| Jan 12, 2026 | 14.37 | 14.79 | 14.12 | 14.12 | 13.79 | -3.91% | 7,007 |
| Jan 9, 2026 | 14.64 | 14.69 | 14.60 | 14.69 | 14.35 | 1.41% | 1,448 |
| Jan 8, 2026 | 14.48 | 14.60 | 14.46 | 14.49 | 14.15 | -0.83% | 1,577 |
| Jan 7, 2026 | 14.27 | 14.61 | 14.27 | 14.61 | 14.27 | 2.39% | 1,913 |
| Jan 6, 2026 | 14.51 | 14.53 | 14.22 | 14.27 | 13.94 | -3.25% | 4,341 |
| Jan 5, 2026 | 14.35 | 14.75 | 14.31 | 14.75 | 14.40 | 2.86% | 1,580 |
| Jan 2, 2026 | 14.17 | 14.34 | 14.17 | 14.34 | 14.00 | -0.07% | 5,107 |
| Dec 31, 2025 | 14.25 | 14.35 | 14.02 | 14.35 | 14.01 | -0.62% | 7,202 |
| Dec 30, 2025 | 14.21 | 14.58 | 14.20 | 14.44 | 14.10 | -1.20% | 7,381 |
| Dec 29, 2025 | 14.51 | 14.62 | 14.46 | 14.62 | 14.27 | -1.18% | 1,444 |
| Dec 26, 2025 | 14.85 | 14.85 | 14.04 | 14.79 | 14.44 | - | 2,550 |
| Dec 24, 2025 | 14.26 | 14.85 | 14.14 | 14.79 | 14.44 | 4.60% | 11,164 |
| Dec 23, 2025 | 14.06 | 14.34 | 14.02 | 14.14 | 13.81 | -1.39% | 4,782 |
| Dec 22, 2025 | 14.04 | 14.34 | 13.99 | 14.34 | 14.00 | 1.13% | 5,782 |
| Dec 19, 2025 | 14.00 | 14.39 | 13.73 | 14.18 | 13.85 | 1.36% | 14,163 |
| Dec 18, 2025 | 13.79 | 14.15 | 13.56 | 13.99 | 13.66 | 2.72% | 3,976 |
| Dec 17, 2025 | 13.81 | 14.18 | 13.58 | 13.62 | 13.30 | -1.09% | 6,618 |
| Dec 16, 2025 | 13.96 | 13.96 | 13.42 | 13.77 | 13.45 | -0.36% | 2,667 |
| Dec 15, 2025 | 14.03 | 14.18 | 13.82 | 13.82 | 13.50 | -0.32% | 7,127 |
| Dec 12, 2025 | 13.23 | 14.30 | 13.23 | 13.86 | 13.54 | 3.39% | 20,928 |
| Dec 11, 2025 | 13.33 | 13.68 | 13.21 | 13.41 | 13.10 | -1.83% | 13,582 |
| Dec 10, 2025 | 13.37 | 14.35 | 13.33 | 13.66 | 13.34 | -2.01% | 13,024 |
| Dec 9, 2025 | 13.73 | 14.37 | 13.70 | 13.94 | 13.43 | 3.18% | 31,295 |
| Dec 8, 2025 | 13.49 | 13.62 | 13.31 | 13.51 | 13.01 | 0.82% | 6,612 |
| Dec 5, 2025 | 13.49 | 13.49 | 13.31 | 13.40 | 12.91 | -0.48% | 4,782 |
| Dec 4, 2025 | 13.44 | 13.47 | 13.44 | 13.47 | 12.97 | 1.01% | 1,239 |
| Dec 3, 2025 | 13.35 | 13.44 | 13.22 | 13.33 | 12.84 | -0.52% | 7,142 |
| Dec 2, 2025 | 13.21 | 13.41 | 13.21 | 13.40 | 12.91 | 0.15% | 2,945 |