5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+14.42%
United Bancorp, Inc. (Martins Ferry, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.86 | $15.85 (-0.03%) | $15.86 | $15.74 | 2.17 K | $86.75 M |
| 09/18/2026 | $15.84 | $16.00 (1.01%) | $16.00 | $15.50 | 27.02 K | $87.57 M |
| 09/17/2026 | $15.36 | $15.75 (2.54%) | $15.88 | $15.36 | 16.80 K | $86.21 M |
| 09/16/2026 | $15.45 | $15.35 (-0.65%) | $15.80 | $15.35 | 22.40 K | $84.02 M |
| 09/15/2026 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 315 | $84.84 M |
| 09/14/2026 | $15.75 | $15.40 (-2.22%) | $15.75 | $15.35 | 7.73 K | $84.29 M |
| 09/11/2026 | $15.62 | $15.72 (0.64%) | $15.85 | $15.62 | 5.40 K | $86.04 M |
| 09/10/2026 | $15.55 | $15.67 (0.77%) | $15.88 | $15.55 | 2.80 K | $85.77 M |
| 09/09/2026 | $15.78 | $15.81 (0.19%) | $15.84 | $15.78 | 1.10 K | $86.53 M |
| 09/08/2026 | $15.87 | $15.76 (-0.69%) | $15.88 | $15.74 | 1.24 K | $86.26 M |
| 09/04/2026 | $15.76 | $15.88 (0.76%) | $15.99 | $15.71 | 3.00 K | $86.92 M |
| 09/03/2026 | $15.77 | $15.77 (0%) | $15.86 | $15.56 | 5.05 K | $86.31 M |
| 09/02/2026 | $15.59 | $15.58 (-0.06%) | $15.59 | $15.55 | 1.20 K | $85.27 M |
| 09/01/2026 | $15.55 | $15.71 (1.03%) | $15.89 | $15.50 | 1.15 K | $85.99 M |
| 08/31/2026 | $15.69 | $15.46 (-1.47%) | $15.69 | $15.42 | 1.23 K | $84.62 M |
| 08/28/2026 | $15.71 | $15.71 (0%) | $15.71 | $15.71 | 32 | $85.99 M |
| 08/27/2026 | $15.71 | $15.71 (0%) | $15.71 | $15.71 | 729 | $85.99 M |
| 08/26/2026 | $15.94 | $15.85 (-0.56%) | $15.96 | $15.85 | 2.74 K | $86.75 M |
| 08/25/2026 | $15.80 | $16.00 (1.27%) | $16.00 | $15.80 | 524 | $87.57 M |
| 08/24/2026 | $15.84 | $15.48 (-2.27%) | $15.84 | $15.48 | 2.30 K | $84.73 M |
| 08/21/2026 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 321 | $88.67 M |
| 08/20/2026 | $15.37 | $16.20 (5.4%) | $16.20 | $15.37 | 900 | $88.67 M |
| 08/19/2026 | $15.76 | $15.36 (-2.54%) | $15.76 | $15.36 | 1.83 K | $84.07 M |
| 08/18/2026 | $15.29 | $15.30 (0.07%) | $15.30 | $15.29 | 600 | $83.74 M |
| 08/17/2026 | $15.87 | $15.28 (-3.72%) | $15.87 | $15.28 | 3.10 K | $83.63 M |
| 08/14/2026 | $15.88 | $15.45 (-2.71%) | $15.88 | $15.41 | 5.01 K | $84.56 M |
| 08/13/2026 | $15.77 | $15.59 (-1.14%) | $15.98 | $15.57 | 5.40 K | $85.33 M |
| 08/12/2026 | $15.56 | $15.56 (0%) | $15.56 | $15.56 | 800 | $85.17 M |
| 08/11/2026 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 23 | $85.66 M |
| 08/10/2026 | $16.18 | $15.65 (-3.28%) | $16.21 | $15.65 | 3.73 K | $85.66 M |
| 08/07/2026 | $16.00 | $16.15 (0.94%) | $16.15 | $16.00 | 1.93 K | $88.39 M |
| 08/06/2026 | $15.78 | $15.76 (-0.13%) | $15.78 | $15.56 | 1.80 K | $86.26 M |
| 08/05/2026 | $15.75 | $15.96 (1.33%) | $15.96 | $15.64 | 1.64 K | $87.35 M |
| 08/04/2026 | $15.96 | $15.50 (-2.88%) | $15.96 | $15.50 | 2.24 K | $84.84 M |
| 08/03/2026 | $15.32 | $15.68 (2.35%) | $15.68 | $15.32 | 4.20 K | $85.82 M |
| 07/31/2026 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 600 | $83.47 M |
| 07/30/2026 | $15.53 | $15.11 (-2.7%) | $15.78 | $14.96 | 6.33 K | $82.70 M |
| 07/29/2026 | $15.79 | $15.79 (0%) | $15.79 | $15.79 | 412 | $86.42 M |
| 07/28/2026 | $15.88 | $15.50 (-2.39%) | $15.88 | $15.47 | 10.30 K | $84.84 M |
| 07/27/2026 | $15.88 | $15.72 (-1.01%) | $15.88 | $15.72 | 1.21 K | $86.04 M |
| 07/24/2026 | $15.87 | $15.87 (0%) | $15.87 | $15.87 | 438 | $86.86 M |
| 07/23/2026 | $15.50 | $15.51 (0.06%) | $15.83 | $15.14 | 9.85 K | $84.89 M |
| 07/22/2026 | $15.67 | $15.83 (1.02%) | $15.83 | $15.40 | 1.50 K | $86.64 M |
| 07/21/2026 | $15.40 | $15.43 (0.19%) | $15.62 | $15.40 | 735 | $84.45 M |
| 07/20/2026 | $15.44 | $15.53 (0.58%) | $15.83 | $15.43 | 1.30 K | $85.38 M |
| 07/17/2026 | $15.11 | $15.31 (1.32%) | $15.44 | $14.92 | 13.15 K | $84.17 M |
| 07/16/2026 | $15.25 | $14.96 (-1.9%) | $15.46 | $14.88 | 13.55 K | $82.24 M |
| 07/15/2026 | $15.37 | $15.16 (-1.37%) | $15.66 | $15.01 | 10.60 K | $83.34 M |
| 07/14/2026 | $15.51 | $15.32 (-1.23%) | $15.70 | $15.26 | 3.00 K | $84.22 M |
| 07/13/2026 | $15.83 | $15.31 (-3.28%) | $16.18 | $15.31 | 55.12 K | $84.17 M |
| 07/10/2026 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 1.00 K | $87.13 M |
| 07/09/2026 | $16.63 | $15.51 (-6.73%) | $16.63 | $15.51 | 6.52 K | $85.27 M |
| 07/08/2026 | $16.62 | $16.62 (0%) | $16.62 | $16.62 | 93 | $91.37 M |
| 07/07/2026 | $16.30 | $16.62 (1.96%) | $16.74 | $16.21 | 12.90 K | $91.37 M |
| 07/06/2026 | $16.08 | $16.05 (-0.19%) | $16.11 | $16.05 | 1.91 K | $88.23 M |
| 07/02/2026 | $16.30 | $16.28 (-0.12%) | $16.30 | $15.92 | 6.83 K | $89.50 M |
| 07/01/2026 | $15.76 | $16.00 (1.52%) | $16.10 | $15.62 | 10.91 K | $87.96 M |
| 06/30/2026 | $16.35 | $15.88 (-2.87%) | $16.40 | $15.84 | 9.70 K | $87.30 M |
| 06/29/2026 | $15.95 | $16.26 (1.94%) | $16.26 | $15.81 | 15.60 K | $89.39 M |
| 06/26/2026 | $15.77 | $16.35 (3.68%) | $16.35 | $15.51 | 13.55 K | $89.88 M |
| 06/25/2026 | $15.69 | $15.77 (0.51%) | $15.84 | $15.69 | 711 | $86.70 M |
| 06/24/2026 | $16.00 | $16.00 (0%) | $16.05 | $15.58 | 24.20 K | $87.96 M |
| 06/23/2026 | $15.99 | $15.70 (-1.81%) | $16.05 | $15.42 | 31.75 K | $86.31 M |
| 06/22/2026 | $15.99 | $16.00 (0.06%) | $16.00 | $15.68 | 18.82 K | $87.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
