5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+12.21%
6 MONTH PERFORMANCE
+21.78%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+25.28%
United Bancorp, Inc. (Martins Ferry, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.28 | $16.00 (-1.72%) | $16.35 | $16.00 | 2.17 K | $93.96 M |
| 05/05/2026 | $16.07 | $16.27 (1.24%) | $16.27 | $16.07 | 1.30 K | $94.60 M |
| 05/04/2026 | $16.02 | $15.98 (-0.25%) | $16.31 | $15.98 | 3.14 K | $92.91 M |
| 05/01/2026 | $16.26 | $16.02 (-1.48%) | $16.26 | $16.02 | 1.38 K | $93.14 M |
| 04/30/2026 | $16.39 | $16.39 (0%) | $16.39 | $16.39 | 1.04 K | $95.30 M |
| 04/29/2026 | $16.48 | $15.97 (-3.09%) | $16.67 | $15.97 | 4.50 K | $92.85 M |
| 04/28/2026 | $16.52 | $16.31 (-1.27%) | $16.75 | $16.20 | 8.60 K | $94.83 M |
| 04/27/2026 | $16.36 | $16.30 (-0.37%) | $16.60 | $16.06 | 3.20 K | $94.77 M |
| 04/24/2026 | $16.04 | $16.24 (1.25%) | $16.24 | $16.04 | 2.64 K | $94.42 M |
| 04/23/2026 | $16.09 | $16.25 (0.99%) | $16.44 | $15.96 | 9.94 K | $94.48 M |
| 04/22/2026 | $16.36 | $16.14 (-1.34%) | $16.47 | $16.14 | 9.90 K | $93.84 M |
| 04/21/2026 | $16.45 | $15.90 (-3.34%) | $16.77 | $15.90 | 85.00 K | $92.45 M |
| 04/20/2026 | $15.95 | $15.78 (-1.07%) | $17.00 | $15.78 | 24.90 K | $91.75 M |
| 04/17/2026 | $15.67 | $15.76 (0.57%) | $15.81 | $15.61 | 3.20 K | $91.63 M |
| 04/16/2026 | $16.00 | $15.90 (-0.63%) | $16.00 | $15.90 | 544 | $92.45 M |
| 04/15/2026 | $16.31 | $16.29 (-0.12%) | $16.31 | $16.29 | 825 | $94.71 M |
| 04/14/2026 | $16.20 | $16.26 (0.37%) | $16.59 | $15.53 | 11.90 K | $94.54 M |
| 04/13/2026 | $16.55 | $15.89 (-3.99%) | $16.61 | $15.32 | 19.61 K | $92.39 M |
| 04/10/2026 | $15.49 | $16.22 (4.71%) | $16.23 | $15.06 | 282.04 K | $94.31 M |
| 04/09/2026 | $16.34 | $15.45 (-5.45%) | $16.35 | $15.45 | 7.01 K | $89.83 M |
| 04/08/2026 | $15.23 | $15.63 (2.63%) | $16.12 | $15.18 | 6.72 K | $90.88 M |
| 04/07/2026 | $15.76 | $15.36 (-2.54%) | $16.27 | $15.20 | 5.95 K | $89.31 M |
| 04/06/2026 | $15.69 | $15.30 (-2.49%) | $16.90 | $15.12 | 9.51 K | $88.96 M |
| 04/02/2026 | $16.16 | $16.00 (-0.99%) | $16.16 | $16.00 | 1.91 K | $93.03 M |
| 04/01/2026 | $15.95 | $15.65 (-1.88%) | $15.95 | $15.50 | 2.70 K | $90.99 M |
| 03/31/2026 | $16.12 | $15.21 (-5.65%) | $16.12 | $15.21 | 3.30 K | $88.44 M |
| 03/30/2026 | $15.89 | $16.57 (4.28%) | $16.71 | $15.89 | 14.70 K | $96.34 M |
| 03/27/2026 | $15.65 | $16.50 (5.43%) | $16.50 | $15.65 | 2.00 K | $95.94 M |
| 03/26/2026 | $16.08 | $15.66 (-2.61%) | $16.08 | $15.61 | 2.80 K | $91.05 M |
| 03/25/2026 | $17.00 | $16.48 (-3.06%) | $17.01 | $15.82 | 15.51 K | $95.82 M |
| 03/24/2026 | $16.56 | $17.01 (2.72%) | $17.01 | $15.23 | 10.50 K | $98.90 M |
| 03/23/2026 | $16.18 | $16.56 (2.35%) | $17.34 | $15.99 | 13.52 K | $96.28 M |
| 03/20/2026 | $15.43 | $16.38 (6.16%) | $16.38 | $14.65 | 32.92 K | $95.24 M |
| 03/19/2026 | $14.86 | $15.16 (2.02%) | $15.49 | $14.81 | 7.90 K | $88.14 M |
| 03/18/2026 | $15.02 | $14.70 (-2.13%) | $15.16 | $14.70 | 3.30 K | $85.47 M |
| 03/17/2026 | $15.17 | $15.11 (-0.4%) | $15.22 | $15.08 | 1.73 K | $87.85 M |
| 03/16/2026 | $15.23 | $15.00 (-1.51%) | $15.23 | $15.00 | 1.70 K | $87.21 M |
| 03/13/2026 | $15.24 | $15.24 (0%) | $15.24 | $15.24 | 1.33 K | $88.61 M |
| 03/12/2026 | $15.10 | $15.11 (0.07%) | $15.25 | $15.10 | 1.23 K | $87.85 M |
| 03/11/2026 | $15.23 | $15.19 (-0.26%) | $15.50 | $15.16 | 5.50 K | $88.32 M |
| 03/10/2026 | $15.70 | $15.50 (-1.27%) | $15.70 | $15.45 | 7.80 K | $90.12 M |
| 03/09/2026 | $15.23 | $15.71 (3.15%) | $15.89 | $15.05 | 19.82 K | $91.34 M |
| 03/06/2026 | $15.00 | $15.24 (1.6%) | $15.24 | $14.81 | 7.00 K | $88.61 M |
| 03/05/2026 | $15.38 | $15.25 (-0.85%) | $15.38 | $15.23 | 10.72 K | $88.67 M |
| 03/04/2026 | $15.39 | $15.21 (-1.17%) | $15.49 | $15.21 | 4.22 K | $88.44 M |
| 03/03/2026 | $14.91 | $14.90 (-0.07%) | $15.03 | $14.90 | 1.34 K | $86.63 M |
| 03/02/2026 | $14.56 | $15.04 (3.3%) | $15.40 | $14.56 | 2.24 K | $87.45 M |
| 02/27/2026 | $15.01 | $14.90 (-0.73%) | $15.23 | $14.62 | 2.70 K | $86.63 M |
| 02/26/2026 | $14.90 | $15.20 (2.01%) | $15.39 | $14.78 | 10.90 K | $88.38 M |
| 02/25/2026 | $14.72 | $14.89 (1.15%) | $14.89 | $14.60 | 4.03 K | $86.57 M |
| 02/24/2026 | $14.51 | $14.60 (0.62%) | $14.74 | $14.49 | 4.94 K | $84.89 M |
| 02/23/2026 | $14.50 | $14.53 (0.21%) | $14.70 | $14.20 | 9.00 K | $84.48 M |
| 02/20/2026 | $14.87 | $14.58 (-1.95%) | $14.88 | $14.56 | 3.52 K | $84.77 M |
| 02/19/2026 | $14.42 | $14.74 (2.22%) | $14.83 | $14.35 | 7.71 K | $85.70 M |
| 02/18/2026 | $14.60 | $14.54 (-0.41%) | $14.72 | $14.46 | 1.90 K | $84.54 M |
| 02/17/2026 | $14.56 | $14.36 (-1.37%) | $14.75 | $14.36 | 5.95 K | $83.49 M |
| 02/13/2026 | $14.53 | $14.81 (1.93%) | $14.81 | $14.50 | 2.70 K | $86.11 M |
| 02/12/2026 | $14.30 | $14.20 (-0.7%) | $14.73 | $14.20 | 3.04 K | $82.56 M |
| 02/11/2026 | $14.38 | $14.18 (-1.39%) | $14.38 | $14.15 | 2.90 K | $82.45 M |
| 02/10/2026 | $14.32 | $14.30 (-0.14%) | $14.71 | $14.13 | 4.40 K | $83.14 M |
| 02/09/2026 | $14.09 | $14.25 (1.14%) | $14.31 | $14.01 | 4.83 K | $82.85 M |
| 02/06/2026 | $14.16 | $14.00 (-1.13%) | $14.16 | $14.00 | 2.70 K | $81.40 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.
