United Bancorp Inc (UBCP) Historical Stock Data
12.53 ↑0.03 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBCP is down -0.50% a day on average. There have been 14 days where United Bancorp Inc closed green and 16 days where UBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.78 | 12.53 | ↓$0.25 (-1.96%) | 12.52 | 14.10 | 16.78K |
| 2024-12-19 | 13.10 | 12.50 | ↓$0.60 (-4.58%) | 12.50 | 13.80 | 11.89K |
| 2024-12-18 | 13.92 | 13.08 | ↓$0.84 (-6.03%) | 13.08 | 14.47 | 8.29K |
| 2024-12-17 | 13.81 | 13.95 | ↑$0.14 (1.04%) | 13.55 | 14.78 | 17.45K |
| 2024-12-16 | 14.30 | 13.63 | ↓$0.67 (-4.69%) | 13.50 | 14.30 | 6.67K |
| 2024-12-13 | 14.64 | 14.43 | ↓$0.21 (-1.43%) | 13.68 | 14.64 | 6.79K |
| 2024-12-12 | 13.74 | 13.81 | ↑$0.07 (0.51%) | 13.41 | 14.07 | 2.68K |
| 2024-12-11 | 14.17 | 13.51 | ↓$0.66 (-4.66%) | 13.36 | 14.78 | 8.09K |
| 2024-12-10 | 14.38 | 14.21 | ↓$0.17 (-1.20%) | 14.21 | 14.70 | 15.27K |
| 2024-12-09 | 14.00 | 14.70 | ↑$0.70 (5.00%) | 13.94 | 14.70 | 20.14K |
| 2024-12-06 | 13.99 | 14.10 | ↑$0.11 (0.79%) | 13.12 | 14.20 | 6.19K |
| 2024-12-05 | 14.29 | 13.92 | ↓$0.37 (-2.59%) | 13.81 | 14.37 | 13.51K |
| 2024-12-04 | 13.82 | 14.21 | ↑$0.39 (2.82%) | 13.65 | 14.31 | 14.11K |
| 2024-12-03 | 13.60 | 13.94 | ↑$0.34 (2.50%) | 13.51 | 13.94 | 9.85K |
| 2024-12-02 | 13.67 | 13.64 | ↓$0.03 (-0.22%) | 13.38 | 13.67 | 10.90K |
| 2024-11-29 | 13.30 | 13.69 | ↑$0.39 (2.93%) | 13.30 | 13.69 | 2.73K |
| 2024-11-27 | 13.40 | 13.40 | ↑$0.00 (0.00%) | 13.04 | 13.40 | 8.70K |
| 2024-11-26 | 13.08 | 13.20 | ↑$0.12 (0.92%) | 12.85 | 13.31 | 6.48K |
| 2024-11-25 | 13.24 | 13.02 | ↓$0.22 (-1.66%) | 12.63 | 13.30 | 22.15K |
| 2024-11-22 | 13.17 | 13.21 | ↑$0.04 (0.30%) | 12.82 | 13.21 | 11.65K |
| 2024-11-21 | 12.41 | 12.61 | ↑$0.20 (1.61%) | 12.41 | 12.81 | 13.42K |
| 2024-11-20 | 12.36 | 12.32 | ↓$0.04 (-0.32%) | 12.30 | 12.75 | 5.80K |
| 2024-11-19 | 12.55 | 12.41 | ↓$0.14 (-1.12%) | 12.40 | 12.90 | 5.37K |
| 2024-11-18 | 12.59 | 12.37 | ↓$0.22 (-1.75%) | 12.37 | 12.89 | 16.20K |
| 2024-11-15 | 12.55 | 12.84 | ↑$0.29 (2.34%) | 12.55 | 12.84 | 0.94K |
| 2024-11-14 | 12.85 | 12.65 | ↓$0.20 (-1.57%) | 12.65 | 13.05 | 3.58K |
| 2024-11-13 | 12.85 | 12.85 | ↑$0.00 (0.00%) | 12.85 | 12.97 | 1.24K |
| 2024-11-12 | 13.30 | 13.05 | ↓$0.25 (-1.88%) | 12.78 | 13.30 | 10.83K |
| 2024-11-11 | 12.46 | 13.24 | ↑$0.78 (6.26%) | 12.46 | 13.24 | 6.94K |
| 2024-11-08 | 13.08 | 12.25 | ↓$0.83 (-6.32%) | 12.03 | 13.08 | 24.18K |
Create an account or log in to view more rows.
$UBCP im in.
$UBCP Sleep well my bulls
sleep well
$UBCP Keep up the pressure.
$UBCP only getting stronger
$UBCP I love this stonk!
$UBCP just bought a half position.
$UBCP Green by EOD guarentee
$UBCP back to business
$UBCP has just been halted from trading due to volatility.
$UBCP wow. The volume is so low today. Unreal