United Bancorp, Inc. UBCP
NASDAQ · United States · Finance
$14.79+0.49 (+3.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $14.79 | +3.43% | $14.29 | $15.14 | $14.29 | 5.80K |
| 2026-10-01 | $14.30 | -3.31% | $14.80 | $14.81 | $14.30 | 5.20K |
| 2026-09-30 | $14.79 | +0.27% | $15.05 | $15.05 | $14.79 | 1.10K |
| 2026-09-29 | $14.75 | 0.00% | $14.74 | $15.00 | $14.69 | 10.50K |
| 2026-09-28 | $14.75 | -0.47% | $14.85 | $15.23 | $14.75 | 6.20K |
| 2026-09-25 | $14.82 | -2.37% | $15.56 | $15.56 | $14.80 | 15.20K |
| 2026-09-24 | $15.18 | -1.11% | $15.32 | $15.74 | $15.17 | 7.30K |
| 2026-09-23 | $15.35 | -3.94% | $15.73 | $15.73 | $15.35 | 18.60K |
| 2026-09-22 | $15.98 | +0.82% | $15.98 | $15.98 | $15.98 | 300 |
| 2026-09-21 | $15.85 | -0.94% | $16.00 | $16.00 | $15.85 | 2.30K |
| 2026-09-18 | $16.00 | +1.59% | $15.84 | $16.00 | $15.50 | 27.00K |
| 2026-09-17 | $15.75 | +2.61% | $15.36 | $15.88 | $15.36 | 16.80K |
| 2026-09-16 | $15.35 | -0.97% | $15.45 | $15.80 | $15.35 | 22.40K |
| 2026-09-15 | $15.50 | +0.65% | $15.50 | $15.50 | $15.50 | 300 |
| 2026-09-14 | $15.40 | -2.04% | $15.75 | $15.75 | $15.35 | 7.70K |
| 2026-09-11 | $15.72 | +0.32% | $15.62 | $15.85 | $15.62 | 5.40K |
| 2026-09-10 | $15.67 | -0.89% | $15.55 | $15.88 | $15.55 | 2.80K |
| 2026-09-09 | $15.81 | +0.32% | $15.78 | $15.84 | $15.78 | 1.10K |
| 2026-09-08 | $15.76 | -0.76% | $15.87 | $15.88 | $15.74 | 1.20K |
| 2026-09-04 | $15.88 | +0.70% | $15.76 | $15.99 | $15.71 | 3.00K |
| 2026-09-03 | $15.77 | +1.22% | $15.77 | $15.86 | $15.56 | 5.00K |
| 2026-09-02 | $15.58 | -0.83% | $15.59 | $15.59 | $15.55 | 1.20K |
| 2026-09-01 | $15.71 | +1.62% | $15.55 | $15.89 | $15.50 | 1.10K |
| 2026-08-31 | $15.46 | -1.59% | $15.69 | $15.69 | $15.42 | 1.20K |
| 2026-08-28 | $15.71 | 0.00% | $15.71 | $15.71 | $15.71 | 0 |
| 2026-08-27 | $15.71 | -0.88% | $15.71 | $15.71 | $15.71 | 700 |
| 2026-08-26 | $15.85 | -0.94% | $15.94 | $15.96 | $15.85 | 2.70K |
| 2026-08-25 | $16.00 | +3.36% | $15.80 | $16.00 | $15.80 | 500 |
| 2026-08-24 | $15.48 | -4.44% | $15.84 | $15.84 | $15.48 | 2.30K |
| 2026-08-21 | $16.20 | 0.00% | $16.20 | $16.20 | $16.20 | 0 |
| 2026-08-20 | $16.20 | +5.47% | $15.37 | $16.20 | $15.37 | 900 |
| 2026-08-19 | $15.36 | +0.39% | $15.76 | $15.76 | $15.36 | 1.80K |
| 2026-08-18 | $15.30 | +0.13% | $15.29 | $15.30 | $15.29 | 600 |
| 2026-08-17 | $15.28 | -1.10% | $15.87 | $15.87 | $15.28 | 3.10K |
| 2026-08-14 | $15.45 | -0.90% | $15.88 | $15.88 | $15.41 | 5.00K |
| 2026-08-13 | $15.59 | +0.19% | $15.77 | $15.98 | $15.57 | 5.40K |
| 2026-08-12 | $15.56 | -0.58% | $15.56 | $15.56 | $15.56 | 800 |
| 2026-08-11 | $15.65 | 0.00% | $15.65 | $15.65 | $15.65 | 0 |
| 2026-08-10 | $15.65 | -3.10% | $16.18 | $16.21 | $15.65 | 3.70K |
| 2026-08-07 | $16.15 | +2.47% | $16.00 | $16.15 | $16.00 | 1.90K |
| 2026-08-06 | $15.76 | -1.25% | $15.78 | $15.78 | $15.56 | 1.80K |
| 2026-08-05 | $15.96 | +2.97% | $15.75 | $15.96 | $15.64 | 1.60K |
| 2026-08-04 | $15.50 | -1.15% | $15.96 | $15.96 | $15.50 | 2.20K |
| 2026-08-03 | $15.68 | +2.82% | $15.32 | $15.68 | $15.32 | 4.20K |
| 2026-07-31 | $15.25 | +0.93% | $15.25 | $15.25 | $15.25 | 600 |
| 2026-07-30 | $15.11 | -4.31% | $15.53 | $15.78 | $14.96 | 6.30K |
| 2026-07-29 | $15.79 | +1.87% | $15.79 | $15.79 | $15.79 | 400 |
| 2026-07-28 | $15.50 | -1.40% | $15.88 | $15.88 | $15.47 | 10.30K |
| 2026-07-27 | $15.72 | -0.95% | $15.88 | $15.88 | $15.72 | 1.20K |
| 2026-07-24 | $15.87 | +2.32% | $15.87 | $15.87 | $15.87 | 400 |
| 2026-07-23 | $15.51 | -2.02% | $15.50 | $15.83 | $15.14 | 9.80K |
| 2026-07-22 | $15.83 | +2.59% | $15.67 | $15.83 | $15.40 | 1.50K |
| 2026-07-21 | $15.43 | -0.64% | $15.40 | $15.62 | $15.40 | 700 |
| 2026-07-20 | $15.53 | +1.44% | $15.44 | $15.83 | $15.43 | 1.30K |
| 2026-07-17 | $15.31 | +2.34% | $15.11 | $15.44 | $14.92 | 13.10K |
| 2026-07-16 | $14.96 | -1.32% | $15.25 | $15.46 | $14.88 | 13.50K |
| 2026-07-15 | $15.16 | -1.04% | $15.37 | $15.66 | $15.01 | 10.60K |
| 2026-07-14 | $15.32 | +0.07% | $15.51 | $15.70 | $15.26 | 3.00K |
| 2026-07-13 | $15.31 | -3.41% | $15.83 | $16.18 | $15.31 | 55.10K |
| 2026-07-10 | $15.85 | +2.19% | $15.85 | $15.85 | $15.85 | 1.00K |
| 2026-07-09 | $15.51 | -6.68% | $16.63 | $16.63 | $15.51 | 6.50K |
| 2026-07-08 | $16.62 | 0.00% | $16.62 | $16.62 | $16.62 | 0 |
| 2026-07-07 | $16.62 | +3.55% | $16.30 | $16.74 | $16.21 | 12.90K |
| 2026-07-06 | $16.05 | -1.41% | $16.08 | $16.11 | $16.05 | 1.90K |
| 2026-07-02 | $16.28 | +1.75% | $16.30 | $16.30 | $15.92 | 6.80K |
| 2026-07-01 | $16.00 | +0.76% | $15.76 | $16.10 | $15.62 | 10.90K |
| 2026-06-30 | $15.88 | -2.34% | $16.35 | $16.40 | $15.84 | 9.70K |
| 2026-06-29 | $16.26 | -0.55% | $15.95 | $16.26 | $15.81 | 15.60K |
| 2026-06-26 | $16.35 | +3.68% | $15.77 | $16.35 | $15.51 | 13.50K |
| 2026-06-25 | $15.77 | -1.44% | $15.69 | $15.84 | $15.69 | 700 |
| 2026-06-24 | $16.00 | +1.91% | $16.00 | $16.05 | $15.58 | 24.20K |
| 2026-06-23 | $15.70 | -1.88% | $15.99 | $16.05 | $15.42 | 31.70K |
| 2026-06-22 | $16.00 | +0.06% | $15.99 | $16.00 | $15.68 | 18.80K |
| 2026-06-18 | $15.99 | +1.07% | $15.76 | $16.00 | $15.49 | 9.00K |
| 2026-06-17 | $15.82 | +3.26% | $15.46 | $15.82 | $15.46 | 700 |
| 2026-06-16 | $15.32 | +1.19% | $15.22 | $15.46 | $15.02 | 4.40K |
| 2026-06-15 | $15.14 | -3.13% | $15.35 | $15.47 | $15.03 | 4.90K |
| 2026-06-12 | $15.63 | -1.08% | $15.47 | $15.88 | $15.00 | 12.00K |
| 2026-06-11 | $15.80 | -0.06% | $15.83 | $15.83 | $15.80 | 1.20K |
| 2026-06-10 | $15.81 | -3.24% | $15.95 | $15.97 | $15.80 | 2.20K |
| 2026-06-09 | $16.34 | +2.13% | $16.24 | $16.34 | $15.70 | 38.10K |
| 2026-06-08 | $16.00 | +0.63% | $16.00 | $16.00 | $16.00 | 3.00K |
| 2026-06-05 | $15.90 | -1.12% | $15.91 | $15.91 | $15.89 | 1.00K |
| 2026-06-04 | $16.08 | +1.13% | $16.22 | $16.22 | $15.54 | 2.30K |
| 2026-06-03 | $15.90 | -0.93% | $15.95 | $15.95 | $15.80 | 3.70K |
| 2026-06-02 | $16.05 | +1.07% | $15.64 | $16.07 | $15.53 | 9.40K |
| 2026-06-01 | $15.88 | +3.05% | $15.80 | $15.88 | $15.59 | 2.70K |
| 2026-05-29 | $15.41 | -3.57% | $15.96 | $15.96 | $15.41 | 9.20K |
| 2026-05-28 | $15.98 | +3.10% | $15.85 | $15.98 | $15.30 | 11.20K |
| 2026-05-27 | $15.50 | +6.53% | $14.70 | $16.00 | $14.70 | 68.00K |