5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
-5.13%
6 MONTH PERFORMANCE
+11.10%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+8.34%
United Bancorp, Inc. (Martins Ferry, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.99 | $16.00 (0.06%) | $16.00 | $15.68 | 18.82 K | $87.96 M |
| 06/18/2026 | $15.76 | $15.99 (1.46%) | $16.00 | $15.49 | 9.00 K | $87.90 M |
| 06/17/2026 | $15.46 | $15.82 (2.33%) | $15.82 | $15.46 | 700 | $86.97 M |
| 06/16/2026 | $15.22 | $15.32 (0.66%) | $15.46 | $15.02 | 4.40 K | $84.22 M |
| 06/15/2026 | $15.35 | $15.14 (-1.37%) | $15.47 | $15.03 | 4.93 K | $83.23 M |
| 06/12/2026 | $15.47 | $15.63 (1.03%) | $15.88 | $15.00 | 12.01 K | $85.93 M |
| 06/11/2026 | $15.83 | $15.80 (-0.19%) | $15.83 | $15.80 | 1.21 K | $86.86 M |
| 06/10/2026 | $15.95 | $15.81 (-0.88%) | $15.97 | $15.80 | 2.20 K | $86.92 M |
| 06/09/2026 | $16.24 | $16.34 (0.62%) | $16.34 | $15.70 | 38.14 K | $89.83 M |
| 06/08/2026 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 3.03 K | $87.96 M |
| 06/05/2026 | $15.91 | $15.90 (-0.06%) | $15.91 | $15.89 | 1.01 K | $87.41 M |
| 06/04/2026 | $16.22 | $16.08 (-0.86%) | $16.22 | $15.54 | 2.34 K | $88.40 M |
| 06/03/2026 | $15.95 | $15.90 (-0.31%) | $15.95 | $15.80 | 3.70 K | $87.41 M |
| 06/02/2026 | $15.64 | $16.05 (2.62%) | $16.07 | $15.53 | 9.40 K | $88.23 M |
| 06/01/2026 | $15.80 | $15.88 (0.51%) | $15.88 | $15.59 | 2.75 K | $87.30 M |
| 05/29/2026 | $15.96 | $15.41 (-3.45%) | $15.96 | $15.41 | 9.21 K | $84.72 M |
| 05/28/2026 | $15.85 | $15.98 (0.82%) | $15.98 | $15.30 | 11.20 K | $87.85 M |
| 05/27/2026 | $14.70 | $15.50 (5.44%) | $16.00 | $14.70 | 68.00 K | $85.21 M |
| 05/26/2026 | $14.38 | $14.55 (1.18%) | $14.58 | $14.38 | 12.80 K | $79.99 M |
| 05/22/2026 | $14.52 | $14.57 (0.34%) | $14.57 | $14.35 | 5.23 K | $80.10 M |
| 05/21/2026 | $14.32 | $14.43 (0.77%) | $14.50 | $14.32 | 3.00 K | $79.33 M |
| 05/20/2026 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 0 | $79.16 M |
| 05/19/2026 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 1.90 K | $79.16 M |
| 05/18/2026 | $15.15 | $14.25 (-5.94%) | $15.33 | $14.18 | 19.60 K | $78.34 M |
| 05/15/2026 | $15.15 | $15.51 (2.38%) | $15.72 | $15.15 | 4.01 K | $85.27 M |
| 05/14/2026 | $15.60 | $15.25 (-2.24%) | $15.77 | $15.11 | 16.01 K | $83.84 M |
| 05/13/2026 | $15.52 | $15.57 (0.32%) | $15.77 | $15.52 | 2.90 K | $85.60 M |
| 05/12/2026 | $15.99 | $15.51 (-3%) | $15.99 | $15.51 | 1.75 K | $85.27 M |
| 05/11/2026 | $16.34 | $15.64 (-4.28%) | $16.34 | $15.62 | 4.32 K | $85.98 M |
| 05/08/2026 | $16.33 | $16.00 (-2.02%) | $16.33 | $15.98 | 3.20 K | $87.96 M |
| 05/07/2026 | $16.16 | $16.31 (0.93%) | $16.31 | $16.16 | 1.42 K | $89.66 M |
| 05/06/2026 | $16.28 | $16.00 (-1.72%) | $16.35 | $16.00 | 2.20 K | $87.96 M |
| 05/05/2026 | $16.07 | $16.27 (1.24%) | $16.27 | $16.07 | 1.30 K | $89.44 M |
| 05/04/2026 | $16.02 | $15.98 (-0.25%) | $16.31 | $15.98 | 3.14 K | $87.85 M |
| 05/01/2026 | $16.26 | $16.02 (-1.48%) | $16.26 | $16.02 | 1.38 K | $88.07 M |
| 04/30/2026 | $16.39 | $16.39 (0%) | $16.39 | $16.39 | 1.04 K | $90.10 M |
| 04/29/2026 | $16.48 | $15.97 (-3.09%) | $16.67 | $15.97 | 4.50 K | $87.79 M |
| 04/28/2026 | $16.52 | $16.31 (-1.27%) | $16.75 | $16.20 | 8.60 K | $89.66 M |
| 04/27/2026 | $16.36 | $16.30 (-0.37%) | $16.60 | $16.06 | 3.20 K | $89.61 M |
| 04/24/2026 | $16.04 | $16.24 (1.25%) | $16.24 | $16.04 | 2.64 K | $89.28 M |
| 04/23/2026 | $16.09 | $16.25 (0.99%) | $16.44 | $15.96 | 9.94 K | $89.33 M |
| 04/22/2026 | $16.36 | $16.14 (-1.34%) | $16.47 | $16.14 | 9.90 K | $88.73 M |
| 04/21/2026 | $16.45 | $15.90 (-3.34%) | $16.77 | $15.90 | 85.00 K | $87.41 M |
| 04/20/2026 | $15.95 | $15.78 (-1.07%) | $17.00 | $15.78 | 24.90 K | $86.75 M |
| 04/17/2026 | $15.67 | $15.76 (0.57%) | $15.81 | $15.61 | 3.20 K | $86.64 M |
| 04/16/2026 | $16.00 | $15.90 (-0.63%) | $16.00 | $15.90 | 544 | $87.41 M |
| 04/15/2026 | $16.31 | $16.29 (-0.12%) | $16.31 | $16.29 | 825 | $89.55 M |
| 04/14/2026 | $16.20 | $16.26 (0.37%) | $16.59 | $15.53 | 11.90 K | $89.39 M |
| 04/13/2026 | $16.55 | $15.89 (-3.99%) | $16.61 | $15.32 | 19.61 K | $87.35 M |
| 04/10/2026 | $15.49 | $16.22 (4.71%) | $16.23 | $15.06 | 282.04 K | $89.17 M |
| 04/09/2026 | $16.34 | $15.45 (-5.45%) | $16.35 | $15.45 | 7.01 K | $84.94 M |
| 04/08/2026 | $15.23 | $15.63 (2.63%) | $16.12 | $15.18 | 6.72 K | $85.93 M |
| 04/07/2026 | $15.76 | $15.36 (-2.54%) | $16.27 | $15.20 | 5.95 K | $84.44 M |
| 04/06/2026 | $15.69 | $15.30 (-2.49%) | $16.90 | $15.12 | 9.51 K | $84.11 M |
| 04/02/2026 | $16.16 | $16.00 (-0.99%) | $16.16 | $16.00 | 1.91 K | $87.96 M |
| 04/01/2026 | $15.95 | $15.65 (-1.88%) | $15.95 | $15.50 | 2.70 K | $86.04 M |
| 03/31/2026 | $16.12 | $15.21 (-5.65%) | $16.12 | $15.21 | 3.30 K | $83.62 M |
| 03/30/2026 | $15.89 | $16.57 (4.28%) | $16.71 | $15.89 | 14.70 K | $91.09 M |
| 03/27/2026 | $15.65 | $16.50 (5.43%) | $16.50 | $15.65 | 2.00 K | $90.71 M |
| 03/26/2026 | $16.08 | $15.66 (-2.61%) | $16.08 | $15.61 | 2.80 K | $86.09 M |
| 03/25/2026 | $17.00 | $16.48 (-3.06%) | $17.01 | $15.82 | 15.51 K | $90.60 M |
| 03/24/2026 | $16.56 | $17.01 (2.72%) | $17.01 | $15.23 | 10.50 K | $93.51 M |
| 03/23/2026 | $16.18 | $16.56 (2.35%) | $17.34 | $15.99 | 13.52 K | $91.04 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.
