United Bancorp Inc. (UBCP)
NASDAQ: UBCP
· Real-Time Price · USD
14.60
-0.20 (-1.35%)
At close: Sep 04, 2025, 3:59 PM
UBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.87 | 14.87 | 14.40 | 14.66 | 14.66 | -0.95% | 3,128 |
| Sep 3, 2025 | 14.34 | 14.89 | 14.34 | 14.80 | 14.80 | 4.15% | 5,200 |
| Sep 2, 2025 | 14.43 | 14.43 | 14.21 | 14.21 | 14.21 | -2.07% | 2,700 |
| Aug 29, 2025 | 14.69 | 14.69 | 14.26 | 14.51 | 14.51 | 1.82% | 1,401 |
| Aug 28, 2025 | 14.47 | 14.66 | 14.25 | 14.25 | 14.25 | 0.00% | 2,026 |
| Aug 27, 2025 | 14.35 | 14.36 | 14.25 | 14.25 | 14.25 | -1.72% | 1,802 |
| Aug 26, 2025 | 14.63 | 14.65 | 14.26 | 14.50 | 14.50 | 0.14% | 4,500 |
| Aug 25, 2025 | 14.63 | 15.00 | 14.27 | 14.48 | 14.48 | 0.91% | 3,300 |
| Aug 22, 2025 | 14.50 | 14.75 | 14.27 | 14.35 | 14.35 | 0.35% | 11,030 |
| Aug 21, 2025 | 14.53 | 14.65 | 14.19 | 14.30 | 14.30 | 0.78% | 3,000 |
| Aug 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% | 446 |
| Aug 19, 2025 | 14.17 | 14.74 | 14.15 | 14.25 | 14.25 | 0.00% | 4,000 |
| Aug 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 1,100 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 442 |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 1 |
| Aug 13, 2025 | 14.20 | 14.20 | 14.14 | 14.20 | 14.20 | 0.71% | 3,016 |
| Aug 12, 2025 | 14.16 | 14.20 | 14.08 | 14.10 | 14.10 | 0.36% | 1,211 |
| Aug 11, 2025 | 14.05 | 14.26 | 14.05 | 14.05 | 14.05 | -0.35% | 1,300 |
| Aug 8, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | 1.22% | 348 |
| Aug 7, 2025 | 14.08 | 14.08 | 13.93 | 13.93 | 13.93 | -2.04% | 2,623 |