-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
+8.18% -
3 MONTH PERFORMANCE
+7.49% -
6 MONTH PERFORMANCE
-6.77% -
YEAR-TO-DATE PERFORMANCE
+5.06% -
1 YEAR PERFORMANCE
+16.80%
United Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $12.96 | $13.78 (6.33%) | $14.38 | $12.96 | 20,600 | $77.58 M |
| 09/24/2024 | $12.76 | $13.03 (2.12%) | $13.44 | $12.75 | 12,807 | $73.35 M |
| 09/23/2024 | $13.00 | $12.66 (-2.62%) | $13.00 | $12.66 | 7,228 | $71.27 M |
| 09/20/2024 | $12.33 | $13.02 (5.6%) | $13.02 | $12.30 | 30,500 | $73.30 M |
| 09/19/2024 | $11.98 | $12.30 (2.67%) | $12.57 | $11.96 | 15,400 | $69.24 M |
| 09/18/2024 | $11.79 | $11.75 (-0.34%) | $11.89 | $11.75 | 4,500 | $66.15 M |
| 09/17/2024 | $11.90 | $11.81 (-0.76%) | $11.95 | $11.75 | 8,602 | $66.49 M |
| 09/16/2024 | $11.82 | $12.01 (1.61%) | $12.09 | $11.72 | 9,700 | $67.61 M |
| 09/13/2024 | $12.00 | $11.89 (-0.92%) | $12.00 | $11.70 | 4,124 | $66.94 M |
| 09/12/2024 | $11.78 | $11.90 (1.02%) | $11.90 | $11.78 | 1,100 | $66.99 M |
| 09/11/2024 | $12.00 | $11.90 (-0.83%) | $12.10 | $11.88 | 10,519 | $66.99 M |
| 09/10/2024 | $12.00 | $12.11 (0.92%) | $12.31 | $12.00 | 10,000 | $68.17 M |
| 09/09/2024 | $12.74 | $12.15 (-4.63%) | $12.74 | $12.04 | 6,100 | $68.40 M |
| 09/06/2024 | $12.24 | $12.63 (3.19%) | $12.63 | $12.14 | 9,100 | $71.10 M |
| 09/05/2024 | $12.17 | $12.10 (-0.58%) | $12.17 | $11.82 | 3,531 | $68.12 M |
| 09/04/2024 | $12.09 | $11.69 (-3.31%) | $12.11 | $11.67 | 3,218 | $65.81 M |
| 09/03/2024 | $12.48 | $11.95 (-4.25%) | $12.48 | $11.65 | 17,832 | $67.27 M |
| 08/30/2024 | $12.19 | $12.47 (2.3%) | $12.47 | $12.15 | 4,920 | $70.20 M |
| 08/29/2024 | $12.39 | $12.22 (-1.37%) | $12.39 | $12.20 | 7,937 | $68.79 M |
| 08/28/2024 | $12.25 | $12.14 (-0.9%) | $12.25 | $11.95 | 3,911 | $68.34 M |
| 08/27/2024 | $12.25 | $12.09 (-1.31%) | $12.25 | $12.09 | 5,634 | $68.06 M |
| 08/26/2024 | $12.48 | $12.21 (-2.16%) | $12.48 | $12.21 | 4,812 | $68.74 M |
| 08/23/2024 | $12.00 | $12.05 (0.42%) | $12.25 | $11.64 | 10,718 | $67.84 M |
| 08/22/2024 | $11.40 | $11.76 (3.16%) | $12.01 | $11.40 | 3,500 | $66.20 M |
| 08/21/2024 | $11.73 | $11.46 (-2.3%) | $11.73 | $11.40 | 4,600 | $64.51 M |
| 08/20/2024 | $11.70 | $11.50 (-1.71%) | $11.80 | $11.50 | 7,500 | $64.74 M |
| 08/19/2024 | $11.75 | $11.64 (-0.94%) | $11.75 | $11.51 | 7,721 | $65.53 M |
| 08/16/2024 | $11.75 | $11.87 (1.02%) | $11.87 | $11.70 | 2,500 | $66.82 M |
| 08/15/2024 | $12.00 | $11.78 (-1.83%) | $12.00 | $11.75 | 2,301 | $66.32 M |
| 08/14/2024 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 1,200 | $68.06 M |
| 08/13/2024 | $12.00 | $11.90 (-0.83%) | $12.00 | $11.90 | 1,237 | $66.99 M |
| 08/12/2024 | $11.79 | $11.83 (0.34%) | $12.00 | $11.79 | 2,349 | $66.60 M |
| 08/09/2024 | $12.10 | $11.56 (-4.46%) | $12.15 | $11.56 | 7,045 | $65.08 M |
| 08/08/2024 | $12.25 | $12.20 (-0.41%) | $12.25 | $12.00 | 1,611 | $67.10 M |
| 08/07/2024 | $12.03 | $12.24 (1.75%) | $12.24 | $12.03 | 617 | $67.32 M |
| 08/06/2024 | $12.00 | $12.15 (1.25%) | $12.24 | $12.00 | 1,779 | $66.82 M |
| 08/05/2024 | $12.24 | $11.78 (-3.76%) | $12.24 | $11.69 | 3,702 | $64.79 M |
| 08/02/2024 | $12.25 | $12.13 (-0.98%) | $12.37 | $12.03 | 5,728 | $66.71 M |
| 08/01/2024 | $12.25 | $12.20 (-0.41%) | $12.26 | $12.12 | 9,502 | $67.10 M |
| 07/31/2024 | $12.40 | $12.35 (-0.4%) | $12.45 | $12.35 | 2,899 | $67.92 M |
| 07/30/2024 | $12.45 | $12.44 (-0.08%) | $12.45 | $12.43 | 2,043 | $68.42 M |
| 07/29/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.39 | 1,800 | $68.75 M |
| 07/26/2024 | $12.73 | $12.66 (-0.55%) | $12.73 | $12.50 | 3,670 | $69.63 M |
| 07/25/2024 | $12.25 | $12.53 (2.29%) | $12.62 | $12.25 | 2,374 | $68.91 M |
| 07/24/2024 | $12.50 | $12.38 (-0.96%) | $12.55 | $12.32 | 4,427 | $68.09 M |
| 07/23/2024 | $12.32 | $12.48 (1.3%) | $12.48 | $12.20 | 3,545 | $68.64 M |
| 07/22/2024 | $12.69 | $12.20 (-3.86%) | $12.69 | $12.20 | 7,879 | $67.10 M |
| 07/19/2024 | $12.48 | $12.68 (1.6%) | $13.02 | $12.48 | 1,555 | $69.74 M |
| 07/18/2024 | $13.03 | $13.06 (0.23%) | $13.06 | $13.01 | 1,359 | $71.83 M |
| 07/17/2024 | $12.77 | $12.71 (-0.47%) | $12.77 | $12.30 | 3,917 | $69.90 M |
| 07/16/2024 | $12.50 | $13.00 (4%) | $13.52 | $12.50 | 16,430 | $71.50 M |
| 07/15/2024 | $12.23 | $12.25 (0.16%) | $12.79 | $12.08 | 7,107 | $67.37 M |
| 07/12/2024 | $12.43 | $12.40 (-0.24%) | $12.43 | $12.40 | 1,126 | $68.20 M |
| 07/11/2024 | $12.22 | $12.40 (1.47%) | $12.51 | $12.22 | 2,865 | $68.20 M |
| 07/10/2024 | $12.06 | $12.23 (1.41%) | $12.37 | $11.80 | 12,131 | $67.26 M |
| 07/09/2024 | $12.10 | $11.63 (-3.88%) | $12.10 | $11.63 | 20,852 | $63.96 M |
| 07/08/2024 | $12.41 | $12.08 (-2.66%) | $12.41 | $12.00 | 13,382 | $66.44 M |
| 07/05/2024 | $12.27 | $12.15 (-0.98%) | $12.63 | $12.15 | 17,027 | $66.82 M |
| 07/03/2024 | $12.67 | $12.26 (-3.24%) | $12.67 | $12.15 | 3,046 | $67.43 M |
| 07/02/2024 | $12.55 | $12.37 (-1.43%) | $12.69 | $12.06 | 12,233 | $68.03 M |
| 07/01/2024 | $12.25 | $12.69 (3.59%) | $12.87 | $12.18 | 9,732 | $69.79 M |