United Bancorp Inc (UBCP) Historical Stock Data
12.38 ↑0.25 (2.06%)
As of May 6, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, UBCP is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.08 | 12.38 | ↑$0.30 (2.48%) | 12.08 | 12.50 | 3.31K |
| 2024-05-06 | 12.25 | 12.13 | ↓$0.12 (-0.98%) | 12.13 | 12.30 | 3.48K |
| 2024-05-03 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 487 |
| 2024-05-02 | 11.91 | 12.42 | ↑$0.51 (4.26%) | 11.90 | 12.42 | 5.53K |
| 2024-05-01 | 12.50 | 12.44 | ↓$0.06 (-0.48%) | 12.44 | 12.50 | 7.24K |
| 2024-04-30 | 12.79 | 12.49 | ↓$0.30 (-2.35%) | 12.25 | 12.79 | 3.73K |
| 2024-04-29 | 12.80 | 12.80 | ↑$0.00 (0.00%) | 12.80 | 12.80 | 371 |
| 2024-04-26 | 12.80 | 12.80 | ↑$0.00 (0.01%) | 12.70 | 12.80 | 4.16K |
| 2024-04-25 | 12.86 | 12.89 | ↑$0.04 (0.28%) | 12.85 | 12.89 | 2.96K |
| 2024-04-24 | 12.96 | 12.96 | ↓$0.00 (0.00%) | 12.96 | 12.96 | 1.13K |
| 2024-04-23 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.95 | 12.95 | 392 |
| 2024-04-22 | 13.22 | 13.73 | ↑$0.51 (3.86%) | 12.80 | 13.73 | 3.34K |
| 2024-04-19 | 13.59 | 13.14 | ↓$0.45 (-3.31%) | 13.14 | 13.59 | 593 |
| 2024-04-18 | 13.95 | 13.01 | ↓$0.94 (-6.73%) | 13.01 | 13.95 | 1.36K |
| 2024-04-17 | 13.69 | 12.76 | ↓$0.93 (-6.79%) | 12.76 | 13.69 | 3.90K |
| 2024-04-16 | 13.18 | 12.70 | ↓$0.47 (-3.60%) | 12.70 | 13.68 | 1.59K |
| 2024-04-15 | 13.40 | 12.88 | ↓$0.52 (-3.85%) | 12.88 | 13.40 | 5.80K |
| 2024-04-12 | 13.81 | 13.50 | ↓$0.31 (-2.24%) | 13.25 | 13.81 | 2.11K |
| 2024-04-11 | 12.85 | 13.58 | ↑$0.73 (5.68%) | 12.85 | 14.00 | 2.86K |
| 2024-04-10 | 13.02 | 13.00 | ↓$0.02 (-0.15%) | 13.00 | 13.58 | 3.01K |
| 2024-04-09 | 13.25 | 13.41 | ↑$0.16 (1.21%) | 12.90 | 13.90 | 5.21K |
| 2024-04-08 | 14.13 | 13.76 | ↓$0.37 (-2.65%) | 13.64 | 14.16 | 3.44K |
| 2024-04-05 | 14.24 | 14.16 | ↓$0.08 (-0.56%) | 14.13 | 14.24 | 1.52K |
| 2024-04-04 | 14.49 | 14.45 | ↓$0.04 (-0.28%) | 14.45 | 14.67 | 1.74K |
| 2024-04-03 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.21 | 14.58 | 3.86K |
| 2024-04-02 | 14.94 | 14.60 | ↓$0.34 (-2.28%) | 14.14 | 14.94 | 3.35K |
| 2024-04-01 | 14.50 | 14.93 | ↑$0.43 (2.96%) | 14.50 | 14.93 | 3.22K |
| 2024-03-28 | 14.45 | 14.47 | ↑$0.02 (0.15%) | 14.45 | 14.47 | 1.01K |
| 2024-03-27 | 14.21 | 14.96 | ↑$0.75 (5.26%) | 14.21 | 14.96 | 5.18K |
| 2024-03-26 | 15.11 | 14.96 | ↓$0.15 (-1.02%) | 14.36 | 15.11 | 8.75K |
Create an account or log in to view more rows.
$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
$UBCP hint hint this is when you buy a few
$UBCP the future is so bright .. I gotta wear shades..
$UBCP If options never existed
what do you think this stock would be trading at?