Skip to main content
United Bancorp, Inc. (UBCP)
NASDAQ: UBCP · Real-Time Price · USD
16.00
+0.23 (1.46%)
At close: Jun 26, 2026, 4:00 PM EDT
16.35
+0.35 (2.19%)
After-hours: Jun 26, 2026, 4:10 PM EDT

United Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.7716.3515.5116.3516.353.68%13,546
Jun 25, 202615.6915.8415.6915.7715.77-1.44%711
Jun 24, 202616.0016.0515.5816.0016.001.91%24,170
Jun 23, 202615.9916.0515.4215.7015.70-1.88%31,748
Jun 22, 202615.9916.0015.6816.0016.000.06%18,823
Jun 18, 202615.7616.0015.4915.9915.991.07%8,992
Jun 17, 202615.4615.8215.4615.8215.823.26%652
Jun 16, 202615.2215.4615.0215.3215.321.19%4,374
Jun 15, 202615.3515.4715.0315.1415.14-3.13%4,927
Jun 12, 202615.4715.8815.0015.6315.63-1.08%12,011
Jun 11, 202615.8315.8315.8015.8015.80-0.06%1,209
Jun 10, 202615.9515.9715.8015.8115.81-2.07%2,194
Jun 9, 202616.2416.3415.7016.3416.152.12%38,142
Jun 8, 202616.0016.0016.0016.0015.810.63%3,026
Jun 5, 202615.9115.9115.8915.9015.71-1.09%1,014
Jun 4, 202616.2216.2215.5416.0815.881.10%2,339
Jun 3, 202615.9515.9515.8015.9015.71-0.93%3,694
Jun 2, 202615.6416.0715.5316.0515.861.07%9,366
Jun 1, 202615.8015.8815.5915.8815.693.05%2,745
May 29, 202615.9615.9615.4115.4115.23-3.57%9,207
May 28, 202615.8515.9815.3015.9815.793.10%11,175
May 27, 202614.7016.0014.7015.5015.326.53%67,950
May 26, 202614.3814.5814.3814.5514.38-0.14%12,760
May 22, 202614.5214.5714.3514.5714.401.01%5,234
May 21, 202614.3214.5014.3214.4314.250.21%2,979
May 19, 202614.4014.4014.4014.4014.221.02%1,897
May 18, 202615.1515.3314.1814.2514.08-8.12%19,591
May 15, 202615.1515.7215.1515.5115.321.70%4,014
May 14, 202615.6015.7715.1115.2515.07-2.06%16,005
May 13, 202615.5215.7715.5215.5715.380.39%2,855
May 12, 202615.9915.9915.5115.5115.32-0.83%1,749
May 11, 202616.3416.3415.6215.6415.45-2.25%4,316
May 8, 202616.3316.3315.9816.0015.81-1.90%3,159
May 7, 202616.1616.3116.1616.3116.121.94%1,418
May 6, 202616.2816.3516.0016.0015.81-1.69%2,169
May 5, 202616.0716.2816.0716.2816.081.85%1,297
May 4, 202616.0216.3115.9815.9815.79-0.25%3,144
May 1, 202616.2616.2616.0216.0215.83-2.26%1,265
Apr 30, 202616.3916.3916.3916.3916.192.63%1,041
Apr 29, 202616.4816.6715.9715.9715.78-2.08%4,472
Apr 28, 202616.5216.7516.2016.3116.120.06%8,551
Apr 27, 202616.3616.6016.0616.3016.110.40%3,179
Apr 24, 202616.0416.2416.0416.2416.04-0.06%2,641
Apr 23, 202616.0916.4415.9616.2516.050.68%9,938
Apr 22, 202616.3616.4716.1416.1415.941.48%9,865
Apr 21, 202616.4516.7815.9015.9015.710.76%85,000
Apr 20, 202615.9517.0015.7815.7815.590.13%24,860
Apr 17, 202615.6715.8115.6115.7615.57-0.88%3,150
Apr 16, 202616.0016.0015.9015.9015.71-2.39%544
Apr 15, 202616.3116.3116.2916.2916.100.18%825
Apr 14, 202616.2016.5915.5316.2616.072.33%11,892
Apr 13, 202616.5516.6215.3215.8915.70-2.03%19,610
Apr 10, 202615.4916.2315.0616.2216.034.98%282,043
Apr 9, 202616.3416.3515.4515.4515.27-1.15%7,009
Apr 8, 202615.2316.1215.1815.6315.441.76%6,718
Apr 7, 202615.7616.2815.2015.3615.180.39%5,949
Apr 6, 202615.6916.9015.1215.3015.12-4.35%9,510
Apr 2, 202616.1616.1616.0016.0015.802.20%1,908
Apr 1, 202615.9515.9515.5015.6515.462.89%2,667
Mar 31, 202616.1216.1215.2115.2115.03-8.21%3,300
Mar 30, 202615.8916.7115.8916.5716.370.42%14,701
Mar 27, 202615.6516.5015.6516.5016.305.36%1,977
Mar 26, 202616.0816.0815.6115.6615.47-4.99%2,800
Mar 25, 202617.0017.0115.8216.4816.29-3.11%15,512
Mar 24, 202616.5617.0115.2317.0116.812.72%10,454
Mar 23, 202616.1817.3415.9916.5616.361.10%13,519
Mar 20, 202615.4316.3814.6516.3816.188.05%32,920
Mar 19, 202614.8615.4914.8115.1614.983.13%7,892
Mar 18, 202615.0215.1614.7014.7014.52-2.71%3,269
Mar 17, 202615.1715.2215.0815.1114.930.73%1,732
Mar 16, 202615.2315.2315.0015.0014.82-1.54%1,687
Mar 13, 202615.2415.2415.2415.2415.050.83%1,327
Mar 12, 202615.1015.2515.1015.1114.93-0.52%1,229
Mar 11, 202615.2315.5015.1615.1915.01-2.00%5,492
Mar 10, 202615.7015.7015.4515.5015.321.03%7,776
Mar 9, 202615.2315.8915.0515.7115.163.08%19,820
Mar 6, 202615.0015.2414.8115.2414.71-0.07%6,976
Mar 5, 202615.3815.3815.2315.2514.720.29%10,717
Mar 4, 202615.3915.4915.2115.2114.672.05%4,222
Mar 3, 202614.9115.0314.9014.9014.38-0.93%1,293
Mar 2, 202614.5615.4014.5615.0414.510.94%2,236
Feb 27, 202615.0115.2314.6214.9014.38-1.97%2,684
Feb 26, 202614.9015.3914.7815.2014.672.08%10,876
Feb 25, 202614.7214.8914.6014.8914.371.99%4,029
Feb 24, 202614.5114.7414.4914.6014.090.52%4,939
Feb 23, 202614.5014.7014.2014.5314.02-0.38%9,000
Feb 20, 202614.8714.8814.5614.5814.07-1.07%3,515
Feb 19, 202614.4214.8314.3514.7414.221.36%7,705
Feb 18, 202614.6014.7214.4714.5414.031.26%1,867
Feb 17, 202614.5614.7514.3614.3613.86-3.04%5,949
Feb 13, 202614.5314.8114.5014.8114.294.30%2,691
Feb 12, 202614.3014.7314.2014.2013.700.14%3,041
Feb 11, 202614.3814.3814.1514.1813.68-0.84%2,872
Feb 10, 202614.3214.7114.1314.3013.800.36%4,351
Feb 9, 202614.0914.3114.0114.2513.751.77%4,831
Feb 6, 202614.1614.1614.0014.0013.51-0.99%2,681
Feb 5, 202614.0314.3814.0314.1413.64-0.77%6,402
Feb 4, 202614.3514.3514.1914.2513.750.42%1,520
Feb 3, 202614.1914.1914.1914.1913.691.36%3,029
Feb 2, 202614.1114.1914.0014.0013.510.72%3,955