United Bancorp, Inc. UBCP
14.56 USD +0.07 (+0.48%)
Regular-session close
14.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
14.16 Day range 14.59
12.82 52-week range 17.01
- YTD
- +1.46%
- 1 year
- +12.00%
UBCP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.24 | 14.59 | 14.16 | 14.56 | +0.07 | +0.48% | 26,210 |
| Nov 12, 2026 | 14.11 | 14.68 | 14.10 | 14.49 | +0.20 | +1.40% | 7,300 |
| Nov 11, 2026 | 13.99 | 14.70 | 13.99 | 14.29 | +0.24 | +1.71% | 17,400 |
| Nov 10, 2026 | 14.33 | 14.47 | 13.90 | 14.05 | -0.50 | -3.44% | 14,800 |
| Nov 9, 2026 | 14.52 | 14.55 | 14.05 | 14.55 | +0.35 | +2.46% | 6,100 |
| Nov 6, 2026 | 14.32 | 14.32 | 14.08 | 14.20 | -0.32 | -2.20% | 7,700 |
| Nov 5, 2026 | 14.71 | 14.71 | 14.27 | 14.52 | +0.18 | +1.26% | 4,700 |
| Nov 4, 2026 | 14.39 | 14.73 | 14.04 | 14.34 | +0.29 | +2.06% | 16,000 |
| Nov 3, 2026 | 14.38 | 14.38 | 14.03 | 14.05 | -0.38 | -2.63% | 8,200 |
| Nov 2, 2026 | 14.57 | 14.57 | 14.13 | 14.43 | +0.27 | +1.91% | 4,000 |
| Oct 30, 2026 | 14.44 | 14.56 | 14.16 | 14.16 | -0.44 | -3.01% | 9,500 |
| Oct 29, 2026 | 14.45 | 14.60 | 14.21 | 14.60 | +0.59 | +4.21% | 4,100 |
| Oct 28, 2026 | 13.96 | 14.47 | 13.96 | 14.01 | +0.05 | +0.36% | 2,400 |
| Oct 27, 2026 | 14.00 | 14.79 | 13.84 | 13.96 | +0.09 | +0.65% | 4,500 |
| Oct 26, 2026 | 13.76 | 13.93 | 13.76 | 13.87 | +0.14 | +1.02% | 1,800 |
| Oct 23, 2026 | 13.71 | 13.88 | 13.57 | 13.73 | +0.13 | +0.96% | 18,900 |
| Oct 22, 2026 | 13.85 | 13.85 | 13.46 | 13.60 | -0.13 | -0.95% | 5,700 |
| Oct 21, 2026 | 13.77 | 13.77 | 13.32 | 13.73 | +0.25 | +1.85% | 13,800 |
| Oct 20, 2026 | 14.09 | 14.09 | 13.38 | 13.48 | +0.08 | +0.60% | 5,400 |
| Oct 19, 2026 | 13.74 | 13.74 | 13.40 | 13.40 | 0.00 | 0.00% | 2,000 |
| Oct 16, 2026 | 13.53 | 14.10 | 13.40 | 13.40 | -0.12 | -0.89% | 6,000 |
| Oct 15, 2026 | 14.08 | 14.38 | 13.31 | 13.52 | -0.48 | -3.43% | 17,700 |
| Oct 14, 2026 | 14.89 | 14.89 | 14.00 | 14.00 | -0.65 | -4.44% | 15,100 |
| Oct 13, 2026 | 14.30 | 14.65 | 14.12 | 14.65 | +0.34 | +2.38% | 9,900 |
| Oct 12, 2026 | 14.59 | 14.66 | 14.26 | 14.31 | -0.35 | -2.39% | 11,100 |
| Oct 9, 2026 | 14.64 | 14.88 | 14.41 | 14.66 | +0.16 | +1.10% | 3,500 |
| Oct 8, 2026 | 14.82 | 15.00 | 14.14 | 14.50 | +0.33 | +2.33% | 15,900 |
| Oct 7, 2026 | 14.26 | 14.37 | 14.16 | 14.17 | +0.01 | +0.07% | 6,400 |
| Oct 6, 2026 | 14.14 | 14.75 | 14.11 | 14.16 | +0.10 | +0.71% | 3,900 |
| Oct 5, 2026 | 14.63 | 14.63 | 14.06 | 14.06 | -0.73 | -4.94% | 6,700 |
| Oct 2, 2026 | 14.29 | 15.14 | 14.29 | 14.79 | +0.49 | +3.43% | 5,800 |
| Oct 1, 2026 | 14.80 | 14.81 | 14.30 | 14.30 | -0.49 | -3.31% | 5,200 |
| Sep 30, 2026 | 15.05 | 15.05 | 14.79 | 14.79 | +0.04 | +0.27% | 1,100 |
| Sep 29, 2026 | 14.74 | 15.00 | 14.69 | 14.75 | 0.00 | 0.00% | 10,500 |
| Sep 28, 2026 | 14.85 | 15.23 | 14.75 | 14.75 | -0.07 | -0.47% | 6,200 |
| Sep 25, 2026 | 15.56 | 15.56 | 14.80 | 14.82 | -0.36 | -2.37% | 15,200 |
| Sep 24, 2026 | 15.32 | 15.74 | 15.17 | 15.18 | -0.17 | -1.11% | 7,300 |
| Sep 23, 2026 | 15.73 | 15.73 | 15.35 | 15.35 | -0.63 | -3.94% | 18,600 |
| Sep 22, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | +0.13 | +0.82% | 300 |
| Sep 21, 2026 | 16.00 | 16.00 | 15.85 | 15.85 | -0.15 | -0.94% | 2,300 |
| Sep 18, 2026 | 15.84 | 16.00 | 15.50 | 16.00 | +0.25 | +1.59% | 27,000 |
| Sep 17, 2026 | 15.36 | 15.88 | 15.36 | 15.75 | +0.40 | +2.61% | 16,800 |
| Sep 16, 2026 | 15.45 | 15.80 | 15.35 | 15.35 | -0.15 | -0.97% | 22,400 |
| Sep 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | +0.10 | +0.65% | 300 |
| Sep 14, 2026 | 15.75 | 15.75 | 15.35 | 15.40 | -0.32 | -2.04% | 7,700 |
| Sep 11, 2026 | 15.62 | 15.85 | 15.62 | 15.72 | +0.05 | +0.32% | 5,400 |
| Sep 10, 2026 | 15.55 | 15.88 | 15.55 | 15.67 | -0.14 | -0.89% | 2,800 |
| Sep 9, 2026 | 15.78 | 15.84 | 15.78 | 15.81 | +0.05 | +0.32% | 1,100 |
| Sep 8, 2026 | 15.87 | 15.88 | 15.74 | 15.76 | -0.12 | -0.76% | 1,200 |
| Sep 4, 2026 | 15.76 | 15.99 | 15.71 | 15.88 | +0.11 | +0.70% | 3,000 |
| Sep 3, 2026 | 15.77 | 15.86 | 15.56 | 15.77 | +0.19 | +1.22% | 5,000 |
| Sep 2, 2026 | 15.59 | 15.59 | 15.55 | 15.58 | -0.13 | -0.83% | 1,200 |
| Sep 1, 2026 | 15.55 | 15.89 | 15.50 | 15.71 | +0.25 | +1.62% | 1,100 |
| Aug 31, 2026 | 15.69 | 15.69 | 15.42 | 15.46 | -0.25 | -1.59% | 1,200 |
| Aug 28, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | -0.14 | -0.88% | 700 |
| Aug 26, 2026 | 15.94 | 15.96 | 15.85 | 15.85 | -0.15 | -0.94% | 2,700 |
| Aug 25, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | +0.52 | +3.36% | 500 |
| Aug 24, 2026 | 15.84 | 15.84 | 15.48 | 15.48 | -0.72 | -4.44% | 2,300 |
| Aug 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 15.37 | 16.20 | 15.37 | 16.20 | +0.84 | +5.47% | 900 |
| Aug 19, 2026 | 15.76 | 15.76 | 15.36 | 15.36 | +0.06 | +0.39% | 1,800 |
| Aug 18, 2026 | 15.29 | 15.30 | 15.29 | 15.30 | +0.02 | +0.13% | 600 |
| Aug 17, 2026 | 15.87 | 15.87 | 15.28 | 15.28 | -0.17 | -1.10% | 3,100 |
| Aug 14, 2026 | 15.88 | 15.88 | 15.41 | 15.45 | -0.14 | -0.90% | 5,000 |
65 days, newest first. Daily bars as drawn on the UBCP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.