United Bancorp Inc (UBCP) Historical Stock Data
12.32 ↓0.09 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBCP is down -0.03% a day on average. There have been 18 days where United Bancorp Inc closed green and 12 days where UBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 12.92 | 13.34 | ↑$0.42 (3.25%) | 12.83 | 13.34 | 8.59K |
| 2024-11-06 | 12.52 | 13.19 | ↑$0.67 (5.31%) | 12.52 | 13.40 | 9.65K |
| 2024-11-05 | 13.06 | 12.82 | ↓$0.24 (-1.84%) | 12.81 | 13.17 | 13.05K |
| 2024-11-04 | 13.12 | 13.17 | ↑$0.05 (0.38%) | 12.92 | 13.36 | 13.83K |
| 2024-11-01 | 13.15 | 13.24 | ↑$0.08 (0.63%) | 13.15 | 13.24 | 808 |
| 2024-10-31 | 13.10 | 13.10 | ↑$0.00 (0.00%) | 13.10 | 13.10 | 1.23K |
| 2024-10-30 | 13.10 | 13.17 | ↑$0.07 (0.51%) | 13.10 | 13.17 | 1.95K |
| 2024-10-29 | 13.18 | 13.18 | ↑$0.00 (0.00%) | 13.18 | 13.18 | 1.36K |
| 2024-10-28 | 12.85 | 13.10 | ↑$0.25 (1.95%) | 12.85 | 13.24 | 7.19K |
| 2024-10-25 | 12.85 | 13.08 | ↑$0.23 (1.79%) | 12.65 | 13.16 | 11.59K |
| 2024-10-24 | 12.89 | 13.10 | ↑$0.21 (1.63%) | 12.86 | 13.14 | 5.65K |
| 2024-10-23 | 12.93 | 12.78 | ↓$0.15 (-1.16%) | 12.44 | 12.93 | 8.23K |
| 2024-10-22 | 13.16 | 12.93 | ↓$0.23 (-1.75%) | 12.85 | 13.16 | 1.78K |
| 2024-10-21 | 12.80 | 13.00 | ↑$0.21 (1.60%) | 12.80 | 13.10 | 4.94K |
| 2024-10-18 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 12.28 | 12.28 | 800 |
| 2024-10-17 | 12.57 | 12.65 | ↑$0.08 (0.64%) | 12.57 | 12.65 | 847 |
| 2024-10-16 | 12.99 | 12.37 | ↓$0.62 (-4.80%) | 12.37 | 13.10 | 16.42K |
| 2024-10-15 | 13.24 | 12.57 | ↓$0.67 (-5.06%) | 12.22 | 13.24 | 18.89K |
| 2024-10-14 | 13.15 | 13.08 | ↓$0.07 (-0.54%) | 12.97 | 13.27 | 2.63K |
| 2024-10-11 | 13.12 | 13.16 | ↑$0.04 (0.27%) | 13.12 | 13.35 | 1.07K |
| 2024-10-10 | 13.10 | 13.18 | ↑$0.08 (0.61%) | 13.07 | 13.36 | 2.12K |
Create an account or log in to view more rows.
$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
$UBCP f this stock