United Bancorp, Inc. - Common Stock (UBCP)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	14.05	14.05	14.05	14.05	561	14.05
7/31/2025	14.05	14.06	14.05	14.06	415	14.06
7/30/2025	14.10	14.21	14.04	14.04	692	14.04
7/29/2025	14.20	14.20	14.20	14.20	902	14.20
7/28/2025	14.22	14.22	14.22	14.22	644	14.22
7/25/2025	14.42	14.74	14.40	14.40	1,376	14.40
7/24/2025	14.40	14.73	14.06	14.06	3,824	14.06
7/23/2025	14.09	14.21	14.09	14.21	2,249	14.21
7/22/2025	13.80	14.22	13.75	13.75	2,444	13.75
7/21/2025	14.35	14.35	13.74	14.13	2,639	14.13
7/18/2025	14.10	14.15	14.10	14.15	1,039	14.15
7/17/2025	14.00	14.68	14.00	14.05	6,342	14.05
7/16/2025	14.02	14.02	14.02	14.02	1,174	14.02
7/15/2025	14.10	14.10	13.94	14.01	2,797	14.01
7/14/2025	14.34	14.75	13.92	14.25	1,965	14.25
7/11/2025	14.38	14.38	14.11	14.20	1,779	14.20
7/10/2025	14.18	14.47	14.04	14.40	1,904	14.40
7/09/2025	14.17	14.50	14.14	14.50	876	14.50
7/08/2025	14.84	14.84	14.26	14.26	3,135	14.26
7/07/2025	13.98	14.95	13.98	14.81	1,898	14.81
7/03/2025	14.31	14.31	13.97	14.26	1,021	14.26
7/02/2025	14.77	14.84	14.51	14.65	6,807	14.65
7/01/2025	14.55	14.65	14.55	14.59	3,883	14.59
6/30/2025	14.45	15.14	14.26	14.50	4,793	14.50
6/27/2025	13.90	15.63	13.81	14.50	21,919	14.50
6/26/2025	14.20	14.70	13.31	13.40	47,232	13.40
6/25/2025	14.20	14.20	13.60	13.60	3,053	13.60
6/24/2025	14.86	14.86	14.20	14.20	13,300	14.20
6/23/2025	14.44	15.00	14.00	14.50	11,469	14.50
6/20/2025	13.88	14.24	13.57	14.24	9,989	14.24
6/18/2025	13.56	13.74	13.32	13.74	3,423	13.74
6/17/2025	13.38	13.41	13.38	13.41	779	13.41
6/16/2025	13.30	13.30	13.15	13.17	1,081	13.17
6/13/2025	13.38	13.38	13.38	13.38	635	13.38
6/12/2025	13.39	13.61	13.39	13.58	16,566	13.58
6/11/2025	13.39	13.39	13.10	13.13	7,425	13.13
6/10/2025	13.26	13.80	13.26	13.35	5,576	13.35
6/09/2025	13.79	13.88	13.52	13.73	5,848	13.54
6/06/2025	13.58	13.74	13.58	13.64	4,483	13.46
6/05/2025	13.68	13.74	13.63	13.63	4,823	13.45
6/04/2025	13.60	13.60	13.53	13.57	1,089	13.38
6/03/2025	13.70	13.70	13.52	13.57	1,735	13.39
6/02/2025	13.88	13.88	13.78	13.78	1,640	13.59
5/30/2025	13.76	13.88	13.76	13.88	1,123	13.69
5/29/2025	13.81	13.82	13.62	13.82	2,087	13.64
5/28/2025	13.59	13.74	13.59	13.70	2,211	13.52
5/27/2025	13.66	13.67	13.62	13.66	1,933	13.48
5/23/2025	13.65	13.74	13.55	13.61	4,219	13.43
5/22/2025	13.64	13.64	13.22	13.51	3,078	13.33
5/21/2025	13.65	13.82	13.50	13.50	14,453	13.32
5/20/2025	12.81	13.54	12.81	13.51	8,070	13.33
5/19/2025	13.03	13.03	13.03	13.03	682	12.85
5/16/2025	12.86	13.01	12.86	12.95	2,971	12.78
5/15/2025	12.70	12.70	12.40	12.65	2,022	12.48
5/14/2025	12.25	12.98	12.25	12.42	2,427	12.25
5/13/2025	12.45	12.82	12.41	12.41	2,942	12.25
5/12/2025	12.64	13.11	12.25	12.60	7,919	12.43
5/09/2025	12.59	12.62	12.59	12.62	540	12.45
5/08/2025	12.87	12.87	12.55	12.55	1,063	12.38
5/07/2025	12.77	12.77	12.77	12.77	736	12.59
5/06/2025	12.50	12.55	12.50	12.54	1,108	12.37
5/05/2025	12.69	12.84	12.50	12.50	3,478	12.33