5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-3.18%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
-1.84%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-6.92%
United Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $13.74 | $13.81 (0.51%) | $14.07 | $13.41 | 2,700 | $77.74 M |
| 12/11/2024 | $14.17 | $13.51 (-4.66%) | $14.78 | $13.36 | 8,100 | $76.06 M |
| 12/10/2024 | $14.38 | $14.21 (-1.18%) | $14.70 | $14.21 | 15,300 | $80.00 M |
| 12/09/2024 | $14.00 | $14.70 (5%) | $14.70 | $13.94 | 20,142 | $82.75 M |
| 12/06/2024 | $13.99 | $14.10 (0.79%) | $14.20 | $13.12 | 6,200 | $79.38 M |
| 12/05/2024 | $14.29 | $13.92 (-2.59%) | $14.37 | $13.81 | 13,509 | $78.36 M |
| 12/04/2024 | $13.82 | $14.21 (2.82%) | $14.31 | $13.65 | 14,113 | $80.00 M |
| 12/03/2024 | $13.60 | $13.94 (2.5%) | $13.94 | $13.51 | 9,900 | $78.48 M |
| 12/02/2024 | $13.67 | $13.64 (-0.22%) | $13.67 | $13.38 | 10,900 | $76.79 M |
| 11/29/2024 | $13.30 | $13.69 (2.93%) | $13.69 | $13.30 | 2,726 | $77.07 M |
| 11/27/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.04 | 8,700 | $75.44 M |
| 11/26/2024 | $13.08 | $13.20 (0.92%) | $13.31 | $12.85 | 6,500 | $74.31 M |
| 11/25/2024 | $13.24 | $13.02 (-1.66%) | $13.30 | $12.63 | 22,145 | $73.30 M |
| 11/22/2024 | $13.17 | $13.21 (0.3%) | $13.21 | $12.82 | 11,700 | $74.37 M |
| 11/21/2024 | $12.41 | $12.61 (1.61%) | $12.81 | $12.41 | 13,418 | $70.99 M |
| 11/20/2024 | $12.36 | $12.32 (-0.32%) | $12.75 | $12.30 | 5,800 | $69.36 M |
| 11/19/2024 | $12.55 | $12.41 (-1.12%) | $12.90 | $12.40 | 5,400 | $69.86 M |
| 11/18/2024 | $12.59 | $12.37 (-1.75%) | $12.89 | $12.37 | 16,200 | $69.64 M |
| 11/15/2024 | $12.55 | $12.84 (2.31%) | $12.84 | $12.55 | 936 | $72.28 M |
| 11/14/2024 | $12.85 | $12.65 (-1.56%) | $13.05 | $12.65 | 3,600 | $71.21 M |
| 11/13/2024 | $12.85 | $12.85 (0%) | $12.97 | $12.85 | 1,241 | $72.34 M |
| 11/12/2024 | $13.30 | $13.05 (-1.88%) | $13.30 | $12.78 | 10,828 | $73.47 M |
| 11/11/2024 | $12.46 | $13.24 (6.26%) | $13.24 | $12.46 | 6,939 | $74.54 M |
| 11/08/2024 | $13.08 | $12.25 (-6.35%) | $13.08 | $12.03 | 24,200 | $68.96 M |
| 11/07/2024 | $12.92 | $13.34 (3.25%) | $13.34 | $12.83 | 8,600 | $75.10 M |
| 11/06/2024 | $12.52 | $13.19 (5.35%) | $13.40 | $12.52 | 9,700 | $74.25 M |
| 11/05/2024 | $13.06 | $12.82 (-1.84%) | $13.17 | $12.81 | 13,100 | $72.17 M |
| 11/04/2024 | $13.12 | $13.17 (0.38%) | $13.36 | $12.92 | 13,833 | $74.14 M |
| 11/01/2024 | $13.15 | $13.24 (0.68%) | $13.24 | $13.15 | 808 | $74.54 M |
| 10/31/2024 | $13.10 | $13.10 (0%) | $13.10 | $13.10 | 1,229 | $73.75 M |
| 10/30/2024 | $13.10 | $13.17 (0.53%) | $13.17 | $13.10 | 2,000 | $74.14 M |
| 10/29/2024 | $13.18 | $13.18 (0%) | $13.18 | $13.18 | 1,400 | $74.20 M |
| 10/28/2024 | $12.85 | $13.10 (1.95%) | $13.24 | $12.85 | 7,200 | $73.75 M |
| 10/25/2024 | $12.85 | $13.08 (1.79%) | $13.16 | $12.65 | 11,600 | $73.63 M |
| 10/24/2024 | $12.89 | $13.10 (1.63%) | $13.14 | $12.86 | 5,700 | $73.75 M |
| 10/23/2024 | $12.93 | $12.78 (-1.16%) | $12.93 | $12.44 | 8,232 | $71.95 M |
| 10/22/2024 | $13.16 | $12.93 (-1.75%) | $13.16 | $12.85 | 1,800 | $72.79 M |
| 10/21/2024 | $12.80 | $13.00 (1.56%) | $13.10 | $12.80 | 4,942 | $73.18 M |
| 10/18/2024 | $12.28 | $12.28 (0%) | $12.28 | $12.28 | 800 | $69.13 M |
| 10/17/2024 | $12.57 | $12.65 (0.64%) | $12.65 | $12.57 | 847 | $71.21 M |
| 10/16/2024 | $12.99 | $12.37 (-4.77%) | $13.10 | $12.37 | 16,419 | $69.64 M |
| 10/15/2024 | $13.24 | $12.57 (-5.06%) | $13.24 | $12.22 | 18,900 | $70.76 M |
| 10/14/2024 | $13.15 | $13.08 (-0.53%) | $13.27 | $12.97 | 2,633 | $73.63 M |
| 10/11/2024 | $13.12 | $13.16 (0.3%) | $13.35 | $13.12 | 1,100 | $74.08 M |
| 10/10/2024 | $13.10 | $13.18 (0.61%) | $13.36 | $13.07 | 2,117 | $74.20 M |
| 10/09/2024 | $13.02 | $12.98 (-0.31%) | $13.15 | $12.96 | 1,025 | $73.07 M |
| 10/08/2024 | $13.35 | $13.09 (-1.95%) | $13.35 | $13.09 | 1,204 | $73.69 M |
| 10/07/2024 | $13.77 | $13.36 (-2.98%) | $13.77 | $13.36 | 2,500 | $75.21 M |
| 10/04/2024 | $12.92 | $13.39 (3.64%) | $13.39 | $12.92 | 1,208 | $75.38 M |
| 10/03/2024 | $13.06 | $13.35 (2.22%) | $13.68 | $13.06 | 2,200 | $75.15 M |
| 10/02/2024 | $13.06 | $12.96 (-0.77%) | $13.27 | $12.86 | 5,700 | $72.96 M |
| 10/01/2024 | $13.00 | $13.10 (0.77%) | $13.10 | $12.94 | 4,320 | $73.75 M |
| 09/30/2024 | $13.55 | $13.13 (-3.1%) | $13.55 | $12.92 | 7,908 | $73.92 M |
| 09/27/2024 | $12.91 | $13.38 (3.64%) | $13.49 | $12.91 | 10,600 | $75.32 M |
| 09/26/2024 | $13.43 | $13.29 (-1.04%) | $13.43 | $13.01 | 1,500 | $74.82 M |