Daily trading records

United Bancorp Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for United Bancorp.

The verified trading-day record runs from June 26, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free United Bancorp email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review United Bancorp's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-7.50%

From the September 18, 2026 close of $16.00 to $14.80 on September 25, 2026.

20-session performance

-6.62%

From the August 26, 2026 close of $15.85 to $14.80 on September 25, 2026.

60-session performance

-6.15%

From the June 25, 2026 close of $15.77 to $14.80 on September 25, 2026.

United Bancorp Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$15.56$15.56$14.80$14.8011,287-$0.38 (-2.50%)
$15.32$15.74$15.17$15.187,280-$0.1701 (-1.11%)
$15.73$15.73$15.35$15.350118,621-$0.6299 (-3.94%)
$15.98$15.98$15.98$15.98341+$0.13 (+0.82%)
$16.00$16.00$15.85$15.852,298-$0.15 (-0.94%)
$15.84$16.00$15.50$16.0027,021+$0.25 (+1.59%)
$15.36$15.88$15.36$15.7516,798+$0.40 (+2.61%)
$15.45$15.80$15.35$15.3522,361-$0.15 (-0.97%)
$15.50$15.50$15.50$15.50316+$0.10 (+0.65%)
$15.75$15.75$15.35$15.407,725-$0.32 (-2.04%)
$15.615$15.85$15.615$15.725,402+$0.055 (+0.35%)
$15.55$15.88$15.55$15.6652,799-$0.1437 (-0.91%)
$15.78$15.843$15.78$15.80871,052+$0.0487 (+0.31%)
$15.87$15.88$15.74$15.761,242-$0.12 (-0.76%)
$15.76$15.99$15.705$15.882,958+$0.115 (+0.73%)
$15.765$15.86$15.56$15.7655,049+$0.185 (+1.19%)
$15.59$15.59$15.5506$15.581,203-$0.13 (-0.83%)
$15.5452$15.89$15.5001$15.711,149+$0.25 (+1.62%)
$15.69$15.69$15.4201$15.461,234-$0.25 (-1.59%)
$15.71$15.71$15.71$15.71730-$0.14 (-0.88%)
$15.94$15.9599$15.85$15.852,738-$0.15 (-0.94%)
$15.80$16.00$15.80$16.00525+$0.52 (+3.36%)
$15.84$15.84$15.48$15.482,275-$0.72 (-4.44%)
$15.37$16.20$15.37$16.20893+$0.84 (+5.47%)
$15.76$15.76$15.36$15.361,833+$0.06 (+0.39%)
$15.29$15.30$15.29$15.30583+$0.02 (+0.13%)
$15.87$15.87$15.28$15.283,062-$0.17 (-1.10%)
$15.88$15.88$15.405$15.455,007-$0.1401 (-0.90%)
$15.7692$15.98$15.57$15.59015,398+$0.0301 (+0.19%)
$15.56$15.56$15.56$15.56763-$0.09 (-0.58%)
$16.18$16.2099$15.65$15.653,727-$0.50 (-3.10%)
$16.00$16.15$16.00$16.151,857+$0.39 (+2.47%)
$15.775$15.775$15.56$15.761,767-$0.20 (-1.25%)
$15.75$15.96$15.6406$15.961,644+$0.46 (+2.97%)
$15.96$15.96$15.50$15.502,237-$0.18 (-1.15%)
$15.32$15.68$15.32$15.684,180+$0.43 (+2.82%)
$15.25$15.25$15.25$15.25572+$0.145 (+0.96%)
$15.53$15.78$14.96$15.1056,330-$0.685 (-4.34%)
$15.79$15.79$15.79$15.79413+$0.29 (+1.87%)
$15.875$15.875$15.4701$15.5010,302-$0.215 (-1.37%)
$15.88$15.88$15.715$15.7151,211-$0.1502 (-0.95%)
$15.8652$15.8652$15.8652$15.8652439+$0.3552 (+2.29%)
$15.4999$15.83$15.14$15.519,847-$0.32 (-2.02%)
$15.6689$15.83$15.4007$15.831,491+$0.40 (+2.59%)
$15.40$15.615$15.40$15.43736-$0.10 (-0.64%)
$15.44$15.83$15.4326$15.531,273+$0.22 (+1.44%)
$15.11$15.44$14.92$15.3113,148+$0.35 (+2.34%)
$15.25$15.4599$14.875$14.9613,545-$0.20 (-1.32%)
$15.37$15.66$15.01$15.1610,568-$0.16 (-1.04%)
$15.51$15.697$15.26$15.322,963+$0.01 (+0.07%)
$15.8269$16.18$15.31$15.3155,120-$0.54 (-3.41%)
$15.845$15.85$15.845$15.85977+$0.34 (+2.19%)
$16.63$16.63$15.51$15.516,522-$1.11 (-6.68%)
$16.30$16.74$16.21$16.6212,874+$0.57 (+3.55%)
$16.08$16.105$16.05$16.051,911-$0.23 (-1.41%)
$16.30$16.30$15.9199$16.286,835+$0.28 (+1.75%)
$15.76$16.10$15.6201$16.0010,914+$0.12 (+0.76%)
$16.35$16.40$15.8364$15.889,665-$0.38 (-2.34%)
$15.95$16.26$15.81$16.2615,596-$0.09 (-0.55%)
$15.77$16.35$15.5101$16.3513,546+$0.58 (+3.68%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the United Bancorp company profile.Review United Bancorp valuation and profitability metrics.Review United Bancorp analyst price targets.

Read the frequently asked questions.

What is United Bancorp's latest verified closing price?

United Bancorp closed at $14.80 on September 25, 2026.

What period does United Bancorp's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 25, 2026.

What data is included in United Bancorp's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does United Bancorp's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for United Bancorp's daily prices?

Daily aggregate prices are provided by Polygon.