NASDAQ : UBCP
United Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 14.6015 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 83.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Bancorp, Inc. (UBCP) closed at 14.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.44 | 14.56 | 14.16 | 14.16 | 9,505 | -3.02% |
| 2026-10-29 | 14.445 | 14.602 | 14.205 | 14.602 | 4,124 | +4.22% |
| 2026-10-28 | 13.961 | 14.47 | 13.961 | 14.01 | 2,446 | +0.36% |
| 2026-10-27 | 14 | 14.79 | 13.835 | 13.96 | 4,478 | +0.65% |
| 2026-10-26 | 13.76 | 13.93 | 13.76 | 13.87 | 1,773 | +1.02% |
| 2026-10-23 | 13.705 | 13.88 | 13.57 | 13.73 | 18,903 | +0.96% |
| 2026-10-22 | 13.845 | 13.845 | 13.46 | 13.6 | 5,677 | -0.95% |
| 2026-10-21 | 13.768 | 13.768 | 13.32 | 13.73 | 13,928 | +1.89% |
| 2026-10-20 | 14.09 | 14.09 | 13.38 | 13.475 | 5,403 | +0.56% |
| 2026-10-19 | 13.74 | 13.74 | 13.4 | 13.4 | 1,953 | +0.00% |
| 2026-10-16 | 13.53 | 14.1 | 13.4 | 13.4 | 6,003 | -0.89% |
| 2026-10-15 | 14.08 | 14.375 | 13.31 | 13.52 | 17,718 | -3.43% |
| 2026-10-14 | 14.89 | 14.89 | 14 | 14 | 15,128 | -4.44% |
| 2026-10-13 | 14.3 | 14.65 | 14.115 | 14.65 | 9,873 | +2.38% |
| 2026-10-12 | 14.59 | 14.66 | 14.26 | 14.31 | 11,053 | -2.39% |
| 2026-10-09 | 14.64 | 14.877 | 14.41 | 14.66 | 3,501 | +1.10% |
| 2026-10-08 | 14.82 | 15 | 14.135 | 14.5 | 15,866 | +2.33% |
| 2026-10-07 | 14.264 | 14.37 | 14.16 | 14.17 | 6,449 | +0.07% |
| 2026-10-06 | 14.14 | 14.75 | 14.11 | 14.16 | 3,939 | +0.71% |
| 2026-10-05 | 14.63 | 14.63 | 14.06 | 14.06 | 6,676 | -4.94% |
| 2026-10-02 | 14.29 | 15.142 | 14.29 | 14.79 | 5,842 | +3.43% |
| 2026-10-01 | 14.8 | 14.806 | 14.3 | 14.3 | 5,246 | -3.31% |
| 2026-09-30 | 15.045 | 15.045 | 14.79 | 14.79 | 1,077 | +0.27% |
| 2026-09-29 | 14.74 | 15 | 14.69 | 14.75 | 10,453 | +0.00% |
| 2026-09-28 | 14.85 | 15.23 | 14.75 | 14.75 | 6,187 | -0.44% |
| 2026-09-25 | 15.56 | 15.56 | 14.8 | 14.815 | 15,241 | -2.40% |
| 2026-09-24 | 15.32 | 15.74 | 15.17 | 15.18 | 7,279 | -1.11% |
| 2026-09-23 | 15.73 | 15.73 | 15.35 | 15.35 | 18,621 | -3.94% |
| 2026-09-22 | 15.98 | 15.98 | 15.98 | 15.98 | 340 | +0.82% |
| 2026-09-21 | 16 | 16 | 15.85 | 15.85 | 2,298 | -0.94% |
| 2026-09-18 | 15.84 | 16 | 15.5 | 16 | 27,020 | +1.59% |
| 2026-09-17 | 15.36 | 15.88 | 15.36 | 15.75 | 16,797 | +2.61% |
| 2026-09-16 | 15.45 | 15.8 | 15.35 | 15.35 | 22,360 | -0.97% |
| 2026-09-15 | 15.5 | 15.5 | 15.5 | 15.5 | 315 | +0.65% |
| 2026-09-14 | 15.75 | 15.75 | 15.35 | 15.4 | 7,725 | -2.04% |
| 2026-09-11 | 15.615 | 15.85 | 15.615 | 15.72 | 5,401 | +0.35% |
| 2026-09-10 | 15.55 | 15.88 | 15.55 | 15.665 | 2,798 | +0.34% |
| 2026-09-09 | 15.78 | 15.843 | 15.78 | 15.809 | 1,051 | +0.31% |
| 2026-09-08 | 15.87 | 15.88 | 15.74 | 15.76 | 1,241 | -0.76% |
| 2026-09-04 | 15.76 | 15.99 | 15.705 | 15.88 | 2,957 | +0.73% |
| 2026-09-03 | 15.765 | 15.86 | 15.56 | 15.765 | 5,048 | +1.19% |
| 2026-09-02 | 15.59 | 15.59 | 15.551 | 15.58 | 1,202 | -0.83% |
| 2026-09-01 | 15.545 | 15.89 | 15.5 | 15.71 | 1,148 | +1.62% |
| 2026-08-31 | 15.69 | 15.69 | 15.42 | 15.46 | 1,233 | -1.59% |
| 2026-08-27 | 15.71 | 15.71 | 15.71 | 15.71 | 729 | -0.88% |
| 2026-08-26 | 15.94 | 15.96 | 15.85 | 15.85 | 2,738 | -0.94% |
| 2026-08-25 | 15.8 | 16 | 15.8 | 16 | 524 | +3.36% |
| 2026-08-24 | 15.84 | 15.84 | 15.48 | 15.48 | 2,275 | -4.44% |
| 2026-08-20 | 15.37 | 16.2 | 15.37 | 16.2 | 892 | +5.47% |
| 2026-08-19 | 15.76 | 15.76 | 15.36 | 15.36 | 1,832 | +0.39% |
| 2026-08-18 | 15.29 | 15.3 | 15.29 | 15.3 | 582 | +0.13% |
| 2026-08-17 | 15.87 | 15.87 | 15.28 | 15.28 | 3,061 | -1.10% |
| 2026-08-14 | 15.88 | 15.88 | 15.405 | 15.45 | 5,007 | -0.90% |
| 2026-08-13 | 15.769 | 15.98 | 15.57 | 15.59 | 5,398 | +0.19% |
| 2026-08-12 | 15.56 | 15.56 | 15.56 | 15.56 | 763 | -0.58% |
| 2026-08-10 | 16.18 | 16.21 | 15.65 | 15.65 | 3,726 | -3.10% |
| 2026-08-07 | 16 | 16.15 | 16 | 16.15 | 1,857 | +2.47% |
| 2026-08-06 | 15.775 | 15.775 | 15.56 | 15.76 | 1,766 | -1.25% |
| 2026-08-05 | 15.75 | 15.96 | 15.641 | 15.96 | 1,644 | +2.97% |
| 2026-08-04 | 15.96 | 15.96 | 15.5 | 15.5 | 2,237 | -1.15% |
| 2026-08-03 | 15.32 | 15.68 | 15.32 | 15.68 | 4,180 | +2.82% |
| 2026-07-31 | 15.25 | 15.25 | 15.25 | 15.25 | 572 | +0.96% |
| 2026-07-30 | 15.53 | 15.78 | 14.96 | 15.105 | 6,330 | -4.34% |
| 2026-07-29 | 15.79 | 15.79 | 15.79 | 15.79 | 412 | +1.87% |
| 2026-07-28 | 15.875 | 15.875 | 15.47 | 15.5 | 10,302 | -1.37% |
| 2026-07-27 | 15.88 | 15.88 | 15.715 | 15.715 | 1,210 | -0.95% |
| 2026-07-24 | 15.865 | 15.865 | 15.865 | 15.865 | 438 | +2.29% |
| 2026-07-23 | 15.5 | 15.83 | 15.14 | 15.51 | 9,846 | -2.02% |
| 2026-07-22 | 15.669 | 15.83 | 15.401 | 15.83 | 1,490 | +2.59% |
| 2026-07-21 | 15.4 | 15.615 | 15.4 | 15.43 | 735 | -0.64% |
| 2026-07-20 | 15.44 | 15.83 | 15.433 | 15.53 | 1,273 | +1.44% |
| 2026-07-17 | 15.11 | 15.44 | 14.92 | 15.31 | 13,148 | +2.34% |
| 2026-07-16 | 15.25 | 15.46 | 14.875 | 14.96 | 13,545 | -1.32% |
| 2026-07-15 | 15.37 | 15.66 | 15.01 | 15.16 | 10,567 | -1.04% |
| 2026-07-14 | 15.51 | 15.697 | 15.26 | 15.32 | 2,963 | +0.07% |
| 2026-07-13 | 15.827 | 16.18 | 15.31 | 15.31 | 55,120 | -3.41% |
| 2026-07-10 | 15.845 | 15.85 | 15.845 | 15.85 | 976 | +2.19% |
| 2026-07-09 | 16.63 | 16.63 | 15.51 | 15.51 | 6,522 | -6.68% |
| 2026-07-07 | 16.3 | 16.74 | 16.21 | 16.62 | 12,874 | +3.55% |
| 2026-07-06 | 16.08 | 16.105 | 16.05 | 16.05 | 1,910 | -1.41% |
| 2026-07-02 | 16.3 | 16.3 | 15.92 | 16.28 | 6,834 | +1.75% |
| 2026-07-01 | 15.76 | 16.1 | 15.62 | 16 | 10,913 | +0.76% |
| 2026-06-30 | 16.35 | 16.4 | 15.836 | 15.88 | 9,665 | -2.34% |
| 2026-06-29 | 15.95 | 16.26 | 15.81 | 16.26 | 15,595 | -0.55% |
| 2026-06-26 | 15.77 | 16.35 | 15.51 | 16.35 | 13,546 | +3.68% |
| 2026-06-25 | 15.69 | 15.84 | 15.69 | 15.77 | 711 | -1.44% |
| 2026-06-24 | 16 | 16.05 | 15.58 | 16 | 24,170 | +1.91% |
| 2026-06-23 | 15.99 | 16.05 | 15.42 | 15.7 | 31,748 | -1.87% |
| 2026-06-22 | 15.99 | 16 | 15.675 | 16 | 18,823 | +0.06% |
| 2026-06-18 | 15.76 | 16 | 15.485 | 15.99 | 8,992 | +1.07% |
| 2026-06-17 | 15.46 | 15.82 | 15.46 | 15.82 | 652 | +3.26% |
| 2026-06-16 | 15.22 | 15.46 | 15.02 | 15.32 | 4,374 | +1.19% |
| 2026-06-15 | 15.35 | 15.465 | 15.03 | 15.14 | 4,927 | -3.14% |
| 2026-06-12 | 15.465 | 15.875 | 15 | 15.63 | 12,011 | -1.08% |
| 2026-06-11 | 15.832 | 15.832 | 15.8 | 15.8 | 1,209 | -0.06% |
| 2026-06-10 | 15.95 | 15.97 | 15.8 | 15.81 | 2,194 | -2.07% |
| 2026-06-09 | 16.24 | 16.34 | 15.7 | 16.34 | 38,142 | +2.13% |
| 2026-06-08 | 16 | 16 | 16 | 16 | 3,026 | +0.63% |
| 2026-06-05 | 15.91 | 15.91 | 15.885 | 15.9 | 1,014 | -1.09% |
| 2026-06-04 | 16.22 | 16.22 | 15.535 | 16.075 | 2,339 | +1.10% |
| 2026-06-03 | 15.95 | 15.95 | 15.8 | 15.9 | 3,694 | -0.93% |
| 2026-06-02 | 15.64 | 16.065 | 15.525 | 16.05 | 9,366 | +1.07% |
| 2026-06-01 | 15.8 | 15.88 | 15.59 | 15.88 | 2,745 | +3.05% |
| 2026-05-29 | 15.96 | 15.96 | 15.41 | 15.41 | 9,207 | -3.57% |
| 2026-05-28 | 15.85 | 15.98 | 15.3 | 15.98 | 11,175 | +3.10% |
| 2026-05-27 | 14.7 | 16 | 14.7 | 15.5 | 67,950 | +6.53% |
| 2026-05-26 | 14.38 | 14.58 | 14.38 | 14.55 | 12,760 | -0.14% |
| 2026-05-22 | 14.52 | 14.57 | 14.35 | 14.57 | 5,234 | +1.01% |
| 2026-05-21 | 14.317 | 14.5 | 14.317 | 14.425 | 2,979 | +0.21% |
| 2026-05-19 | 14.395 | 14.395 | 14.395 | 14.395 | 1,897 | +1.02% |
| 2026-05-18 | 15.15 | 15.33 | 14.178 | 14.25 | 19,591 | -8.12% |
| 2026-05-15 | 15.15 | 15.72 | 15.15 | 15.51 | 4,014 | +1.70% |
| 2026-05-14 | 15.6 | 15.771 | 15.112 | 15.25 | 16,004 | -2.06% |
| 2026-05-13 | 15.52 | 15.765 | 15.52 | 15.57 | 2,855 | +0.39% |
| 2026-05-12 | 15.99 | 15.99 | 15.51 | 15.51 | 1,749 | -0.83% |
| 2026-05-11 | 16.34 | 16.34 | 15.62 | 15.64 | 4,316 | -2.25% |
| 2026-05-08 | 16.33 | 16.33 | 15.98 | 16 | 3,159 | -1.90% |
| 2026-05-07 | 16.16 | 16.31 | 16.16 | 16.31 | 1,418 | +1.94% |
| 2026-05-06 | 16.277 | 16.35 | 16 | 16 | 2,169 | -1.69% |
| 2026-05-05 | 16.07 | 16.275 | 16.07 | 16.275 | 1,297 | +1.85% |