5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+12.78%
United Bancorp, Inc. (Martins Ferry, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
