United Bancorp, Inc.UBCPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.11 | $14.19 | $14.00 | $14.00 | 2,987 |
| 1/30/2026 | $13.85 | $14.04 | $13.85 | $13.90 | 8,112 |
| 1/29/2026 | $14.14 | $14.14 | $14.14 | $14.14 | 1 |
| 1/28/2026 | $14.11 | $14.15 | $13.96 | $14.14 | 1,800 |
| 1/27/2026 | $13.99 | $14.08 | $13.92 | $14.00 | 1,733 |
| 1/26/2026 | $13.87 | $13.95 | $13.76 | $13.95 | 1,448 |
| 1/23/2026 | $13.95 | $13.99 | $13.91 | $13.91 | 3,600 |
| 1/22/2026 | $13.66 | $13.85 | $13.61 | $13.85 | 4,600 |
| 1/21/2026 | $13.60 | $13.67 | $13.55 | $13.59 | 1,625 |
| 1/20/2026 | $13.60 | $13.98 | $13.57 | $13.57 | 1,946 |
| 1/16/2026 | $13.70 | $13.83 | $13.55 | $13.74 | 2,328 |
| 1/15/2026 | $13.65 | $13.88 | $13.43 | $13.68 | 5,100 |
| 1/14/2026 | $13.57 | $14.04 | $13.42 | $13.58 | 5,907 |
| 1/13/2026 | $14.15 | $14.21 | $13.61 | $13.72 | 5,400 |
| 1/12/2026 | $14.37 | $14.79 | $14.12 | $14.12 | 7,007 |
| 1/9/2026 | $14.64 | $14.69 | $14.60 | $14.69 | 1,448 |
| 1/8/2026 | $14.48 | $14.60 | $14.46 | $14.49 | 1,600 |
| 1/7/2026 | $14.27 | $14.61 | $14.27 | $14.61 | 1,913 |
| 1/6/2026 | $14.51 | $14.53 | $14.22 | $14.27 | 4,341 |
| 1/5/2026 | $14.35 | $14.75 | $14.31 | $14.75 | 1,600 |
| 1/2/2026 | $14.17 | $14.34 | $14.17 | $14.34 | 5,107 |
| 12/31/2025 | $14.25 | $14.35 | $14.02 | $14.35 | 7,202 |
| 12/30/2025 | $14.21 | $14.58 | $14.20 | $14.44 | 7,400 |
| 12/29/2025 | $14.51 | $14.62 | $14.46 | $14.62 | 1,444 |
| 12/26/2025 | $14.85 | $14.85 | $14.04 | $14.79 | 2,600 |
| 12/24/2025 | $14.26 | $14.85 | $14.14 | $14.79 | 11,200 |
| 12/23/2025 | $14.06 | $14.34 | $14.02 | $14.14 | 4,800 |
| 12/22/2025 | $14.04 | $14.34 | $13.99 | $14.34 | 5,800 |
| 12/19/2025 | $14.00 | $14.39 | $13.73 | $14.18 | 14,200 |
| 12/18/2025 | $13.79 | $14.15 | $13.56 | $13.99 | 4,000 |
| 12/17/2025 | $13.81 | $14.18 | $13.58 | $13.62 | 6,618 |
| 12/16/2025 | $13.96 | $13.96 | $13.42 | $13.77 | 2,700 |
| 12/15/2025 | $14.03 | $14.18 | $13.82 | $13.82 | 7,127 |
| 12/12/2025 | $13.23 | $14.30 | $13.23 | $13.86 | 20,928 |
| 12/11/2025 | $13.33 | $13.68 | $13.21 | $13.41 | 13,600 |
| 12/10/2025 | $13.37 | $14.35 | $13.33 | $13.66 | 13,024 |
| 12/9/2025 | $13.73 | $14.37 | $13.70 | $13.94 | 31,300 |
| 12/8/2025 | $13.49 | $13.62 | $13.31 | $13.51 | 6,612 |
| 12/5/2025 | $13.49 | $13.49 | $13.31 | $13.40 | 4,800 |
| 12/4/2025 | $13.44 | $13.47 | $13.44 | $13.47 | 1,239 |
| 12/3/2025 | $13.35 | $13.44 | $13.22 | $13.33 | 7,142 |
| 12/2/2025 | $13.21 | $13.41 | $13.21 | $13.40 | 2,945 |
| 12/1/2025 | $13.32 | $13.40 | $13.31 | $13.38 | 4,322 |
| 11/28/2025 | $13.27 | $13.40 | $13.19 | $13.39 | 2,124 |
| 11/26/2025 | $13.16 | $13.33 | $13.16 | $13.30 | 2,400 |
| 11/25/2025 | $13.22 | $13.45 | $13.07 | $13.37 | 2,200 |
| 11/24/2025 | $13.15 | $13.36 | $13.00 | $13.19 | 8,000 |
| 11/21/2025 | $13.03 | $13.05 | $12.90 | $12.95 | 2,543 |
| 11/20/2025 | $13.14 | $13.14 | $12.82 | $12.82 | 2,400 |
| 11/19/2025 | $13.08 | $13.08 | $13.08 | $13.08 | 349 |
| 11/18/2025 | $12.83 | $13.11 | $12.83 | $12.96 | 1,210 |
| 11/17/2025 | $13.10 | $13.12 | $12.83 | $12.83 | 8,400 |
| 11/14/2025 | $13.05 | $13.10 | $13.05 | $13.05 | 4,900 |
| 11/13/2025 | $13.00 | $13.00 | $13.00 | $13.00 | 549 |
| 11/12/2025 | $12.84 | $13.02 | $12.84 | $13.00 | 1,930 |
| 11/11/2025 | $12.92 | $13.10 | $12.92 | $13.10 | 2,701 |
| 11/10/2025 | $12.75 | $13.04 | $12.75 | $12.81 | 1,400 |
| 11/7/2025 | $12.84 | $12.90 | $12.65 | $12.66 | 6,200 |
| 11/6/2025 | $12.77 | $12.90 | $12.77 | $12.90 | 920 |
| 11/5/2025 | $12.85 | $12.95 | $12.55 | $12.55 | 3,539 |