5 DAY PERFORMANCE
+10.95%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-3.44%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+25.18%
United Bancorp, Inc. (Martins Ferry, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.71 | $14.52 (-1.29%) | $14.71 | $14.27 | 4.72 K | $79.47 M |
| 11/04/2026 | $14.39 | $14.34 (-0.35%) | $14.73 | $14.04 | 16.03 K | $78.49 M |
| 11/03/2026 | $14.38 | $14.05 (-2.29%) | $14.38 | $14.03 | 8.20 K | $76.90 M |
| 11/02/2026 | $14.57 | $14.43 (-0.96%) | $14.57 | $14.13 | 4.05 K | $78.98 M |
| 10/30/2026 | $14.44 | $14.16 (-1.94%) | $14.56 | $14.16 | 9.51 K | $77.50 M |
| 10/29/2026 | $14.45 | $14.60 (1.04%) | $14.60 | $14.21 | 4.12 K | $79.91 M |
| 10/28/2026 | $13.96 | $14.01 (0.36%) | $14.47 | $13.96 | 2.45 K | $76.68 M |
| 10/27/2026 | $14.00 | $13.96 (-0.29%) | $14.79 | $13.84 | 4.50 K | $76.41 M |
| 10/26/2026 | $13.76 | $13.87 (0.8%) | $13.93 | $13.76 | 1.80 K | $75.92 M |
| 10/23/2026 | $13.71 | $13.73 (0.15%) | $13.88 | $13.57 | 18.90 K | $75.15 M |
| 10/22/2026 | $13.85 | $13.60 (-1.81%) | $13.85 | $13.46 | 5.70 K | $74.44 M |
| 10/21/2026 | $13.77 | $13.73 (-0.29%) | $13.77 | $13.32 | 13.93 K | $75.15 M |
| 10/20/2026 | $14.09 | $13.48 (-4.33%) | $14.09 | $13.38 | 5.44 K | $73.78 M |
| 10/19/2026 | $13.74 | $13.40 (-2.47%) | $13.74 | $13.40 | 2.00 K | $73.34 M |
| 10/16/2026 | $13.53 | $13.40 (-0.96%) | $14.10 | $13.40 | 6.27 K | $73.34 M |
| 10/15/2026 | $14.08 | $13.52 (-3.98%) | $14.38 | $13.31 | 17.72 K | $74.00 M |
| 10/14/2026 | $14.89 | $14.00 (-5.98%) | $14.89 | $14.00 | 15.13 K | $76.63 M |
| 10/13/2026 | $14.30 | $14.65 (2.45%) | $14.65 | $14.12 | 9.90 K | $80.18 M |
| 10/12/2026 | $14.59 | $14.31 (-1.92%) | $14.66 | $14.26 | 11.10 K | $78.32 M |
| 10/09/2026 | $14.64 | $14.66 (0.14%) | $14.88 | $14.41 | 3.50 K | $80.24 M |
| 10/08/2026 | $14.82 | $14.50 (-2.16%) | $15.00 | $14.14 | 15.90 K | $79.36 M |
| 10/07/2026 | $14.26 | $14.17 (-0.63%) | $14.37 | $14.16 | 6.45 K | $77.56 M |
| 10/06/2026 | $14.14 | $14.16 (0.14%) | $14.75 | $14.11 | 3.94 K | $77.50 M |
| 10/05/2026 | $14.63 | $14.06 (-3.9%) | $14.63 | $14.06 | 6.70 K | $76.96 M |
| 10/02/2026 | $14.29 | $14.79 (3.5%) | $15.14 | $14.29 | 5.84 K | $80.95 M |
| 10/01/2026 | $14.80 | $14.30 (-3.38%) | $14.81 | $14.30 | 5.25 K | $78.27 M |
| 09/30/2026 | $15.05 | $14.79 (-1.73%) | $15.05 | $14.79 | 1.10 K | $80.95 M |
| 09/29/2026 | $14.74 | $14.75 (0.07%) | $15.00 | $14.69 | 10.50 K | $80.73 M |
| 09/28/2026 | $14.85 | $14.75 (-0.67%) | $15.23 | $14.75 | 6.20 K | $80.73 M |
| 09/25/2026 | $15.56 | $14.82 (-4.76%) | $15.56 | $14.80 | 15.24 K | $81.11 M |
| 09/24/2026 | $15.32 | $15.18 (-0.91%) | $15.74 | $15.17 | 7.30 K | $83.09 M |
| 09/23/2026 | $15.73 | $15.35 (-2.42%) | $15.73 | $15.35 | 18.62 K | $84.02 M |
| 09/22/2026 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 340 | $87.46 M |
| 09/21/2026 | $16.00 | $15.85 (-0.94%) | $16.00 | $15.85 | 2.30 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 |
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.
