5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
-2.27%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+5.63%
United Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $12.56 | $12.56 (0%) | $12.70 | $12.55 | 3,453 | $70.70 M |
| 05/01/2025 | $12.67 | $12.50 (-1.34%) | $12.67 | $12.40 | 12,800 | $70.36 M |
| 04/30/2025 | $12.50 | $12.45 (-0.4%) | $12.73 | $12.45 | 6,149 | $70.08 M |
| 04/29/2025 | $12.90 | $12.63 (-2.09%) | $13.00 | $12.63 | 7,438 | $71.09 M |
| 04/28/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 448 | $72.61 M |
| 04/25/2025 | $12.76 | $12.76 (0%) | $12.76 | $12.76 | 930 | $71.83 M |
| 04/24/2025 | $12.76 | $12.76 (0%) | $12.76 | $12.76 | 0 | $71.83 M |
| 04/23/2025 | $12.76 | $12.76 (0%) | $12.76 | $12.72 | 1,100 | $71.83 M |
| 04/22/2025 | $13.87 | $12.73 (-8.22%) | $13.87 | $12.73 | 11,100 | $71.66 M |
| 04/21/2025 | $12.99 | $13.25 (2%) | $13.25 | $12.83 | 1,600 | $74.59 M |
| 04/17/2025 | $13.18 | $13.23 (0.38%) | $13.23 | $13.18 | 500 | $74.48 M |
| 04/16/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 0 | $73.86 M |
| 04/15/2025 | $13.35 | $13.12 (-1.72%) | $13.35 | $13.12 | 1,815 | $73.86 M |
| 04/14/2025 | $12.73 | $12.72 (-0.08%) | $13.00 | $12.68 | 4,800 | $71.61 M |
| 04/11/2025 | $12.73 | $12.73 (0%) | $12.73 | $12.73 | 3 | $71.66 M |
| 04/10/2025 | $12.99 | $12.73 (-2%) | $13.00 | $12.73 | 1,500 | $71.66 M |
| 04/09/2025 | $12.52 | $12.69 (1.36%) | $13.87 | $12.52 | 10,800 | $71.44 M |
| 04/08/2025 | $13.20 | $13.16 (-0.3%) | $13.20 | $13.16 | 1,909 | $74.08 M |
| 04/07/2025 | $12.50 | $12.67 (1.36%) | $12.67 | $12.50 | 1,700 | $71.33 M |
| 04/04/2025 | $12.69 | $12.88 (1.5%) | $13.15 | $12.64 | 9,600 | $72.51 M |
| 04/03/2025 | $12.82 | $13.20 (2.96%) | $13.35 | $12.82 | 1,519 | $74.31 M |
| 04/02/2025 | $13.41 | $13.16 (-1.86%) | $13.41 | $13.15 | 2,901 | $74.08 M |
| 04/01/2025 | $13.61 | $12.81 (-5.88%) | $13.61 | $12.81 | 2,900 | $72.11 M |
| 03/31/2025 | $12.76 | $13.42 (5.17%) | $13.42 | $12.72 | 4,200 | $75.55 M |
| 03/28/2025 | $13.67 | $12.76 (-6.66%) | $13.67 | $12.76 | 9,023 | $71.83 M |
| 03/27/2025 | $13.43 | $13.68 (1.86%) | $13.68 | $13.43 | 1,031 | $77.01 M |
| 03/26/2025 | $13.74 | $13.41 (-2.4%) | $13.74 | $13.41 | 812 | $75.49 M |
| 03/25/2025 | $13.40 | $13.71 (2.31%) | $13.75 | $13.40 | 1,700 | $77.18 M |
| 03/24/2025 | $13.25 | $13.93 (5.13%) | $14.23 | $13.16 | 39,900 | $78.42 M |
| 03/21/2025 | $13.09 | $13.10 (0.08%) | $13.12 | $12.64 | 19,800 | $73.75 M |
| 03/20/2025 | $13.00 | $12.62 (-2.92%) | $13.10 | $12.56 | 17,401 | $71.05 M |
| 03/19/2025 | $12.77 | $12.59 (-1.41%) | $12.81 | $12.56 | 7,639 | $70.88 M |
| 03/18/2025 | $12.96 | $12.62 (-2.62%) | $12.96 | $12.62 | 3,700 | $71.05 M |
| 03/17/2025 | $13.79 | $12.83 (-6.96%) | $13.79 | $12.65 | 5,900 | $72.23 M |
| 03/14/2025 | $13.30 | $13.18 (-0.9%) | $13.30 | $12.94 | 1,200 | $74.20 M |
| 03/13/2025 | $13.40 | $13.01 (-2.91%) | $13.45 | $12.53 | 16,658 | $73.24 M |
| 03/12/2025 | $12.80 | $13.03 (1.8%) | $13.69 | $12.80 | 27,100 | $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 |
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.
