5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
+12.09%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
+9.15%
1 YEAR PERFORMANCE
-3.47%
United Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.49 | $13.51 (0.15%) | $13.62 | $13.31 | 6.61 K | $74.12 M |
| 12/05/2025 | $13.49 | $13.40 (-0.67%) | $13.49 | $13.31 | 4.80 K | $73.52 M |
| 12/04/2025 | $13.44 | $13.47 (0.22%) | $13.47 | $13.44 | 1.24 K | $73.90 M |
| 12/03/2025 | $13.35 | $13.33 (-0.15%) | $13.44 | $13.22 | 7.14 K | $73.13 M |
| 12/02/2025 | $13.21 | $13.40 (1.44%) | $13.41 | $13.21 | 2.95 K | $73.52 M |
| 12/01/2025 | $13.32 | $13.38 (0.45%) | $13.40 | $13.31 | 4.32 K | $73.41 M |
| 11/28/2025 | $13.27 | $13.39 (0.9%) | $13.40 | $13.19 | 2.12 K | $73.46 M |
| 11/26/2025 | $13.16 | $13.30 (1.06%) | $13.33 | $13.16 | 2.40 K | $72.97 M |
| 11/25/2025 | $13.22 | $13.37 (1.13%) | $13.45 | $13.07 | 2.20 K | $73.35 M |
| 11/24/2025 | $13.15 | $13.19 (0.3%) | $13.36 | $13.00 | 8.00 K | $72.36 M |
| 11/21/2025 | $13.03 | $12.95 (-0.61%) | $13.05 | $12.90 | 2.54 K | $71.05 M |
| 11/20/2025 | $13.14 | $12.82 (-2.44%) | $13.14 | $12.82 | 2.40 K | $70.33 M |
| 11/19/2025 | $13.08 | $13.08 (0%) | $13.08 | $13.08 | 349 | $71.76 M |
| 11/18/2025 | $12.83 | $12.96 (1.01%) | $13.11 | $12.83 | 1.21 K | $71.10 M |
| 11/17/2025 | $13.10 | $12.83 (-2.06%) | $13.12 | $12.83 | 8.40 K | $70.39 M |
| 11/14/2025 | $13.05 | $13.05 (0%) | $13.10 | $13.05 | 4.90 K | $71.60 M |
| 11/13/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 549 | $71.32 M |
| 11/12/2025 | $12.84 | $13.00 (1.25%) | $13.02 | $12.84 | 1.93 K | $71.32 M |
| 11/11/2025 | $12.92 | $13.10 (1.39%) | $13.10 | $12.92 | 2.70 K | $71.87 M |
| 11/10/2025 | $12.75 | $12.81 (0.47%) | $13.04 | $12.75 | 1.40 K | $70.28 M |
| 11/07/2025 | $12.84 | $12.66 (-1.4%) | $12.90 | $12.65 | 6.20 K | $69.46 M |
| 11/06/2025 | $12.77 | $12.90 (1.02%) | $12.90 | $12.77 | 920 | $70.77 M |
| 11/05/2025 | $12.85 | $12.55 (-2.33%) | $12.95 | $12.55 | 3.54 K | $68.85 M |
| 11/04/2025 | $12.95 | $12.75 (-1.54%) | $12.95 | $12.75 | 3.54 K | $70.01 M |
| 11/03/2025 | $13.06 | $13.09 (0.23%) | $13.10 | $12.76 | 13.33 K | $71.88 M |
| 10/31/2025 | $13.05 | $13.08 (0.23%) | $13.08 | $13.05 | 2.81 K | $71.82 M |
| 10/30/2025 | $13.05 | $13.10 (0.38%) | $13.10 | $13.05 | 4.10 K | $71.93 M |
| 10/29/2025 | $13.10 | $13.05 (-0.38%) | $13.10 | $13.05 | 3.64 K | $71.66 M |
| 10/28/2025 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 300 | $71.33 M |
| 10/27/2025 | $13.14 | $13.06 (-0.61%) | $13.19 | $13.01 | 6.10 K | $71.71 M |
| 10/24/2025 | $12.91 | $13.03 (0.93%) | $13.03 | $12.91 | 2.00 K | $71.55 M |
| 10/23/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 1.81 K | $70.83 M |
| 10/22/2025 | $13.13 | $12.95 (-1.37%) | $13.13 | $12.95 | 1.24 K | $71.11 M |
| 10/21/2025 | $12.80 | $12.84 (0.31%) | $12.84 | $12.80 | 4.90 K | $70.50 M |
| 10/20/2025 | $12.78 | $12.92 (1.1%) | $13.00 | $12.78 | 2.63 K | $70.94 M |
| 10/17/2025 | $13.22 | $13.10 (-0.91%) | $13.35 | $13.10 | 3.41 K | $71.93 M |
| 10/16/2025 | $13.35 | $13.30 (-0.37%) | $13.35 | $13.30 | 1.14 K | $73.03 M |
| 10/15/2025 | $13.49 | $13.35 (-1.04%) | $13.50 | $13.21 | 3.31 K | $73.31 M |
| 10/14/2025 | $13.16 | $13.09 (-0.53%) | $13.26 | $12.96 | 1.90 K | $71.88 M |
| 10/13/2025 | $13.45 | $13.49 (0.3%) | $13.49 | $13.23 | 2.55 K | $74.07 M |
| 10/10/2025 | $14.08 | $13.26 (-5.82%) | $14.08 | $13.21 | 6.91 K | $72.81 M |
| 10/09/2025 | $13.21 | $13.21 (0%) | $13.21 | $13.21 | 334 | $72.54 M |
| 10/08/2025 | $13.31 | $13.25 (-0.45%) | $13.31 | $12.95 | 4.52 K | $72.76 M |
| 10/07/2025 | $14.25 | $13.26 (-6.95%) | $14.25 | $13.25 | 9.13 K | $72.81 M |
| 10/06/2025 | $13.97 | $13.97 (0%) | $13.97 | $13.97 | 703 | $76.71 M |
| 10/03/2025 | $13.93 | $13.97 (0.29%) | $13.97 | $13.93 | 731 | $76.71 M |
| 10/02/2025 | $13.87 | $13.87 (0%) | $13.87 | $13.87 | 310 | $76.16 M |
| 10/01/2025 | $13.65 | $14.13 (3.52%) | $14.13 | $13.61 | 3.50 K | $77.59 M |
| 09/30/2025 | $14.03 | $13.98 (-0.36%) | $14.03 | $13.98 | 710 | $76.76 M |
| 09/29/2025 | $13.87 | $13.60 (-1.95%) | $14.28 | $13.60 | 8.20 K | $74.68 M |
| 09/26/2025 | $13.55 | $13.88 (2.44%) | $13.88 | $13.54 | 1.30 K | $76.22 M |
| 09/25/2025 | $13.84 | $13.54 (-2.17%) | $13.84 | $13.54 | 500 | $74.35 M |
| 09/24/2025 | $13.88 | $13.80 (-0.58%) | $13.88 | $13.57 | 1.60 K | $75.78 M |
| 09/23/2025 | $13.44 | $13.88 (3.27%) | $13.88 | $13.44 | 6.11 K | $76.22 M |
| 09/22/2025 | $12.91 | $13.73 (6.35%) | $13.89 | $12.61 | 7.23 K | $75.39 M |
| 09/19/2025 | $13.95 | $13.00 (-6.81%) | $14.07 | $12.47 | 27.05 K | $71.38 M |
| 09/18/2025 | $14.15 | $13.57 (-4.1%) | $14.24 | $13.46 | 11.03 K | $74.51 M |
| 09/17/2025 | $13.95 | $14.26 (2.22%) | $14.26 | $13.95 | 1.10 K | $78.30 M |
| 09/16/2025 | $14.08 | $14.27 (1.35%) | $14.27 | $14.08 | 733 | $78.36 M |
| 09/15/2025 | $14.39 | $14.01 (-2.64%) | $14.39 | $13.92 | 3.45 K | $76.93 M |
| 09/12/2025 | $14.41 | $14.02 (-2.71%) | $14.79 | $14.02 | 2.34 K | $76.98 M |
| 09/11/2025 | $14.43 | $14.41 (-0.14%) | $14.67 | $14.41 | 900 | $79.13 M |
| 09/10/2025 | $14.51 | $14.69 (1.24%) | $14.69 | $14.51 | 2.10 K | $80.66 M |
| 09/09/2025 | $14.56 | $14.99 (2.95%) | $15.22 | $14.56 | 8.80 K | $82.31 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.
