5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
+9.50%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+11.09%
United Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.40 | $13.01 (-2.91%) | $13.45 | $12.53 | 16,428 | $73.94 M |
| 03/12/2025 | $12.80 | $13.03 (1.8%) | $13.69 | $12.80 | 27,052 | $73.35 M |
| 03/11/2025 | $12.75 | $12.99 (1.88%) | $13.39 | $12.60 | 3,017 | $73.13 M |
| 03/10/2025 | $13.10 | $12.86 (-1.83%) | $13.67 | $12.80 | 13,123 | $72.40 M |
| 03/07/2025 | $13.75 | $13.65 (-0.73%) | $13.87 | $13.50 | 8,237 | $76.84 M |
| 03/06/2025 | $13.50 | $13.58 (0.59%) | $14.08 | $13.43 | 4,519 | $76.45 M |
| 03/05/2025 | $13.49 | $13.30 (-1.41%) | $13.79 | $13.25 | 9,145 | $74.87 M |
| 03/04/2025 | $13.72 | $13.25 (-3.43%) | $14.16 | $13.25 | 9,500 | $74.59 M |
| 03/03/2025 | $13.82 | $13.68 (-1.01%) | $14.07 | $13.60 | 15,244 | $77.01 M |
| 02/28/2025 | $13.50 | $14.03 (3.93%) | $14.03 | $13.50 | 7,500 | $78.98 M |
| 02/27/2025 | $13.22 | $13.70 (3.63%) | $13.70 | $13.12 | 4,837 | $77.12 M |
| 02/26/2025 | $13.17 | $13.48 (2.35%) | $13.48 | $13.06 | 9,700 | $75.89 M |
| 02/25/2025 | $13.00 | $13.20 (1.54%) | $13.20 | $13.00 | 7,624 | $74.31 M |
| 02/24/2025 | $13.00 | $12.90 (-0.77%) | $13.00 | $12.90 | 1,913 | $72.62 M |
| 02/21/2025 | $13.10 | $13.00 (-0.76%) | $13.10 | $12.82 | 2,635 | $73.18 M |
| 02/20/2025 | $12.93 | $12.90 (-0.23%) | $13.10 | $12.65 | 9,910 | $72.62 M |
| 02/19/2025 | $13.10 | $12.85 (-1.91%) | $13.10 | $12.85 | 1,305 | $72.34 M |
| 02/18/2025 | $12.65 | $12.68 (0.24%) | $13.10 | $12.65 | 2,705 | $71.38 M |
| 02/14/2025 | $12.90 | $12.98 (0.62%) | $12.98 | $12.65 | 3,919 | $73.07 M |
| 02/13/2025 | $12.70 | $12.63 (-0.55%) | $12.85 | $12.57 | 5,315 | $71.10 M |
| 02/12/2025 | $13.12 | $12.63 (-3.73%) | $13.12 | $12.63 | 3,607 | $71.10 M |
| 02/11/2025 | $13.32 | $12.95 (-2.78%) | $13.46 | $12.86 | 7,232 | $72.90 M |
| 02/10/2025 | $12.81 | $13.43 (4.84%) | $13.43 | $12.81 | 3,900 | $75.60 M |
| 02/07/2025 | $13.25 | $13.12 (-0.98%) | $13.25 | $13.12 | 900 | $73.86 M |
| 02/06/2025 | $13.05 | $13.20 (1.15%) | $13.24 | $12.89 | 4,900 | $74.31 M |
| 02/05/2025 | $12.50 | $12.87 (2.96%) | $13.00 | $12.50 | 7,500 | $72.45 M |
| 02/04/2025 | $12.80 | $13.17 (2.89%) | $13.23 | $12.62 | 4,815 | $74.14 M |
| 02/03/2025 | $12.66 | $12.50 (-1.26%) | $13.24 | $12.25 | 6,900 | $70.37 M |
| 01/31/2025 | $12.78 | $12.51 (-2.11%) | $13.16 | $12.51 | 2,138 | $70.43 M |
| 01/30/2025 | $12.93 | $12.77 (-1.24%) | $12.95 | $12.60 | 5,117 | $71.89 M |
| 01/29/2025 | $13.10 | $12.82 (-2.14%) | $13.10 | $12.60 | 11,300 | $72.17 M |
| 01/28/2025 | $13.41 | $12.88 (-3.95%) | $13.41 | $12.88 | 400 | $72.51 M |
| 01/27/2025 | $13.28 | $13.20 (-0.6%) | $13.28 | $13.19 | 804 | $74.31 M |
| 01/24/2025 | $13.30 | $12.92 (-2.86%) | $13.30 | $12.83 | 2,220 | $72.73 M |
| 01/23/2025 | $12.94 | $13.20 (2.01%) | $13.30 | $12.86 | 7,500 | $74.31 M |
| 01/22/2025 | $12.54 | $12.56 (0.16%) | $13.08 | $12.54 | 1,400 | $70.71 M |
| 01/21/2025 | $12.61 | $12.92 (2.46%) | $13.03 | $12.58 | 3,500 | $72.73 M |
| 01/17/2025 | $12.75 | $12.70 (-0.39%) | $12.89 | $12.50 | 4,200 | $71.50 M |
| 01/16/2025 | $12.87 | $12.72 (-1.17%) | $12.87 | $12.72 | 2,037 | $71.61 M |
| 01/15/2025 | $12.50 | $12.65 (1.2%) | $12.96 | $12.33 | 3,200 | $71.21 M |
| 01/14/2025 | $12.50 | $12.60 (0.8%) | $12.60 | $12.37 | 2,413 | $70.93 M |
| 01/13/2025 | $12.95 | $12.41 (-4.17%) | $13.48 | $12.41 | 7,638 | $69.86 M |
| 01/10/2025 | $13.00 | $13.36 (2.77%) | $14.02 | $13.00 | 5,019 | $75.21 M |
| 01/08/2025 | $13.01 | $13.76 (5.76%) | $13.76 | $13.01 | 2,816 | $77.46 M |
| 01/07/2025 | $12.85 | $13.25 (3.11%) | $13.45 | $12.85 | 3,439 | $74.59 M |
| 01/06/2025 | $12.91 | $13.02 (0.85%) | $13.09 | $12.69 | 2,334 | $73.30 M |
| 01/03/2025 | $13.68 | $13.47 (-1.54%) | $13.75 | $12.59 | 6,618 | $75.83 M |
| 01/02/2025 | $13.16 | $13.25 (0.68%) | $13.25 | $13.16 | 2,500 | $74.59 M |
| 12/31/2024 | $13.01 | $13.00 (-0.08%) | $13.25 | $13.00 | 3,700 | $73.18 M |
| 12/30/2024 | $12.90 | $13.17 (2.09%) | $13.67 | $12.57 | 6,300 | $74.14 M |
| 12/27/2024 | $13.67 | $13.01 (-4.83%) | $13.67 | $12.67 | 5,400 | $73.24 M |
| 12/26/2024 | $13.14 | $13.47 (2.51%) | $13.70 | $12.74 | 13,000 | $75.83 M |
| 12/24/2024 | $13.00 | $12.78 (-1.69%) | $13.00 | $12.78 | 3,815 | $71.95 M |
| 12/23/2024 | $12.50 | $12.52 (0.16%) | $13.20 | $12.50 | 11,200 | $70.48 M |
| 12/20/2024 | $12.78 | $12.53 (-1.96%) | $14.10 | $12.52 | 16,800 | $70.54 M |
| 12/19/2024 | $13.10 | $12.50 (-4.58%) | $13.80 | $12.50 | 11,900 | $70.37 M |
| 12/18/2024 | $13.92 | $13.08 (-6.03%) | $14.47 | $13.08 | 8,300 | $73.63 M |
| 12/17/2024 | $13.81 | $13.95 (1.01%) | $14.78 | $13.55 | 17,453 | $78.53 M |
| 12/16/2024 | $14.30 | $13.63 (-4.69%) | $14.30 | $13.50 | 6,700 | $76.73 M |
| 12/13/2024 | $14.64 | $14.43 (-1.43%) | $14.64 | $13.68 | 6,800 | $81.23 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.
