United Bancorp, Inc. - Common Stock (UBCP)

Last Price13.62

Change-0.15 (-1.09%)

NASDAQ · Last Trade: Dec 17th, 11:37 PM EST

Historical Prices For United Bancorp, Inc. - Common Stock (UBCP)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	13.81	14.18	13.58	13.62	6,618	13.62
12/16/2025	13.96	13.96	13.42	13.77	2,667	13.77
12/15/2025	14.03	14.18	13.82	13.82	7,127	13.82
12/12/2025	13.23	14.30	13.23	13.86	20,928	13.86
12/11/2025	13.33	13.68	13.21	13.41	13,582	13.41
12/10/2025	13.37	14.35	13.33	13.66	13,024	13.66
12/09/2025	13.73	14.37	13.70	13.94	31,295	13.94
12/08/2025	13.49	13.62	13.31	13.51	6,612	13.51
12/05/2025	13.49	13.49	13.31	13.40	4,782	13.40
12/04/2025	13.44	13.47	13.44	13.47	1,239	13.47
12/03/2025	13.35	13.44	13.22	13.33	7,142	13.33
12/02/2025	13.21	13.41	13.21	13.40	2,945	13.40
12/01/2025	13.32	13.40	13.30	13.38	4,322	13.38
11/28/2025	13.27	13.40	13.19	13.39	2,124	13.39
11/26/2025	13.16	13.33	13.16	13.30	2,367	13.30
11/25/2025	13.21	13.45	13.07	13.37	2,174	13.37
11/24/2025	13.15	13.36	13.00	13.19	7,976	13.19
11/21/2025	13.02	13.05	12.90	12.95	2,543	12.95
11/20/2025	13.14	13.14	12.82	12.82	2,355	12.82
11/19/2025	13.07	13.07	13.00	13.00	337	13.00
11/18/2025	12.83	13.11	12.83	12.96	1,210	12.96
11/17/2025	13.10	13.12	12.83	12.83	8,394	12.83
11/14/2025	13.05	13.10	13.05	13.05	4,853	13.05
11/13/2025	13.00	13.00	13.00	13.00	549	13.00
11/12/2025	12.84	13.02	12.84	13.00	1,930	13.00
11/11/2025	12.92	13.10	12.92	13.10	2,701	13.10
11/10/2025	12.75	13.04	12.75	12.81	1,397	12.81
11/07/2025	12.84	12.90	12.65	12.66	6,162	12.66
11/06/2025	12.77	12.90	12.77	12.90	920	12.90
11/05/2025	12.85	12.95	12.55	12.55	3,539	12.55
11/04/2025	12.95	12.95	12.75	12.75	3,542	12.75
11/03/2025	13.06	13.10	12.76	13.09	13,207	13.09
10/31/2025	13.05	13.07	13.05	13.07	2,808	13.07
10/30/2025	13.05	13.10	13.05	13.10	4,094	13.10
10/29/2025	13.10	13.10	13.05	13.05	3,636	13.05
10/28/2025	12.99	12.99	12.99	12.99	283	12.99
10/27/2025	13.14	13.19	13.01	13.06	6,091	13.06
10/24/2025	12.91	13.03	12.91	13.03	1,965	13.03
10/23/2025	12.90	12.90	12.90	12.90	1,812	12.90
10/22/2025	13.13	13.13	12.95	12.95	1,238	12.95
10/21/2025	12.80	12.84	12.80	12.84	4,851	12.84
10/20/2025	12.78	13.00	12.78	12.92	2,631	12.92
10/17/2025	13.22	13.35	13.10	13.10	3,414	13.10
10/16/2025	13.35	13.35	13.30	13.30	1,142	13.30
10/15/2025	13.49	13.50	13.21	13.35	3,309	13.35
10/14/2025	13.16	13.26	12.96	13.09	1,888	13.09
10/13/2025	13.45	13.49	13.23	13.49	2,549	13.49
10/10/2025	14.08	14.08	13.21	13.26	6,912	13.26
10/09/2025	13.21	13.21	13.21	13.21	334	13.21
10/08/2025	13.31	13.31	12.95	13.25	4,515	13.25
10/07/2025	14.25	14.25	13.25	13.26	9,126	13.26
10/03/2025	13.87	0.00	13.97	13.97	490	13.97
10/02/2025	13.87	13.87	13.87	13.87	310	13.87
10/01/2025	13.65	14.13	13.61	14.13	3,465	14.13
9/30/2025	14.03	14.03	13.98	13.98	710	13.98
9/29/2025	13.87	14.28	13.60	13.60	8,173	13.60
9/26/2025	13.55	13.88	13.54	13.88	1,258	13.88
9/25/2025	13.84	13.84	13.54	13.54	489	13.54
9/24/2025	13.88	13.88	13.57	13.80	1,569	13.80
9/23/2025	13.44	13.88	13.44	13.88	6,107	13.88
9/22/2025	12.91	13.89	12.61	13.73	7,225	13.73
9/19/2025	13.95	14.06	12.47	13.00	27,046	13.00
9/18/2025	14.15	14.24	13.46	13.57	11,028	13.57