United Bancorp, Inc. - Common Stock (UBCP)

Historical Prices For United Bancorp, Inc. - Common Stock (UBCP)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	13.76	13.88	13.76	13.88	1,123	13.88
5/29/2025	13.81	13.82	13.62	13.82	2,087	13.82
5/28/2025	13.59	13.74	13.59	13.70	2,211	13.70
5/27/2025	13.66	13.67	13.62	13.66	1,933	13.66
5/23/2025	13.65	13.74	13.55	13.61	4,219	13.61
5/22/2025	13.64	13.64	13.22	13.51	3,078	13.51
5/21/2025	13.65	13.82	13.50	13.50	14,453	13.50
5/20/2025	12.81	13.54	12.81	13.51	8,070	13.51
5/19/2025	13.03	13.03	13.03	13.03	682	13.03
5/16/2025	12.86	13.01	12.86	12.95	2,971	12.95
5/15/2025	12.70	12.70	12.40	12.65	2,022	12.65
5/14/2025	12.25	12.98	12.25	12.42	2,427	12.42
5/13/2025	12.45	12.82	12.41	12.41	2,942	12.41
5/12/2025	12.64	13.11	12.25	12.60	7,919	12.60
5/09/2025	12.59	12.62	12.59	12.62	540	12.62
5/08/2025	12.87	12.87	12.55	12.55	1,063	12.55
5/07/2025	12.77	12.77	12.77	12.77	736	12.77
5/06/2025	12.50	12.55	12.50	12.54	1,108	12.54
5/05/2025	12.69	12.84	12.50	12.50	3,478	12.50
5/02/2025	12.56	12.70	12.55	12.56	3,453	12.56
5/01/2025	12.67	12.67	12.40	12.50	12,777	12.50
4/30/2025	12.50	12.73	12.45	12.45	6,149	12.45
4/29/2025	12.90	13.00	12.63	12.63	7,438	12.63
4/28/2025	12.90	12.90	12.90	12.90	448	12.90
4/25/2025	12.76	12.76	12.76	12.76	882	12.76
4/23/2025	12.73	0.00	12.76	12.76	206	12.76
4/22/2025	13.87	13.87	12.73	12.73	11,058	12.73
4/21/2025	12.99	13.25	12.83	13.25	1,564	13.25
4/17/2025	13.18	13.23	13.18	13.23	475	13.23
4/15/2025	12.72	0.00	13.12	13.12	269	13.12
4/14/2025	12.73	13.00	12.68	12.72	4,753	12.72
4/10/2025	12.69	0.00	12.73	12.73	345	12.73
4/09/2025	12.52	13.87	12.52	12.69	10,792	12.69
4/08/2025	13.20	13.20	13.16	13.16	1,909	13.16
4/07/2025	12.50	12.67	12.50	12.67	1,651	12.67
4/04/2025	12.69	13.00	12.64	12.70	6,395	12.70
4/03/2025	12.82	13.35	12.82	13.20	1,519	13.20
4/02/2025	13.41	13.41	13.15	13.16	2,901	13.16
4/01/2025	13.61	13.61	12.81	12.81	2,869	12.81
3/31/2025	12.76	13.42	12.72	13.42	4,194	13.42
3/28/2025	13.67	13.67	12.76	12.76	9,023	12.76
3/27/2025	13.43	13.68	13.43	13.68	1,031	13.68
3/26/2025	13.74	13.74	13.41	13.41	812	13.41
3/25/2025	13.40	13.75	13.40	13.71	1,660	13.71
3/24/2025	13.25	14.22	13.16	13.93	39,888	13.93
3/21/2025	13.09	13.12	12.64	13.10	19,777	13.10
3/20/2025	13.00	13.10	12.55	12.62	17,401	12.62
3/19/2025	12.77	12.81	12.56	12.59	7,639	12.59
3/18/2025	12.96	12.96	12.62	12.62	3,665	12.62
3/17/2025	13.79	13.79	12.64	12.83	5,872	12.83
3/14/2025	13.30	13.30	12.94	13.18	1,185	13.18
3/13/2025	13.40	13.45	12.53	13.01	16,649	13.01
3/12/2025	12.80	13.69	12.80	13.03	27,057	13.03
3/11/2025	12.75	13.39	12.60	12.99	3,017	12.99
3/10/2025	13.10	13.67	12.80	12.86	13,123	12.86
3/07/2025	13.75	13.87	13.50	13.65	8,237	13.29
3/06/2025	13.49	14.08	13.43	13.58	4,519	13.22
3/05/2025	13.49	13.79	13.25	13.30	9,145	12.95
3/04/2025	13.72	14.16	13.25	13.25	9,482	12.90
3/03/2025	13.82	14.07	13.60	13.68	15,244	13.32