Skip to main content
UBCP logo

United Bancorp, Inc.

UBCPNASDAQFinancialsBanks - Regional

$13.40Today:- (-)1Y +3.21%

As of Oct 16, 2026 close

Market cap
$74.00M
P/E (TTM)
5.62
Forward P/E
3.24
Dividend yield
7.03%
52-week range
$12.55$17.34
Volume (live)
-
Avg. volume (3M)
8.55K

United Bancorp (UBCP) Historical Stock Prices

Analyze United Bancorp (UBCP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

United Bancorp (UBCP) Interactive Price Chart

Interactive historical price chart showing United Bancorp stock price movements and trends across multiple time periods.

Loading chart...

UBCP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UBCP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202613.5314.1013.4013.4013.406.00K
Oct 15, 202614.0814.3813.3113.5213.5217.72K
Oct 14, 202614.8914.8914.0014.0014.0015.13K
Oct 13, 202614.3014.6514.1214.6514.659.87K
Oct 12, 202614.5914.6614.2614.3114.3111.05K
Oct 9, 202614.6414.8814.4114.6614.663.50K
Oct 8, 202614.8215.0014.1314.5014.5015.87K
Oct 7, 202614.2614.3714.1614.1714.176.45K
Oct 6, 202614.1414.7514.1114.1614.163.94K
Oct 5, 202614.6314.6314.0614.0614.066.67K
Oct 2, 202614.2915.1414.2914.7914.795.84K
Oct 1, 202614.8014.8114.3014.3014.305.25K
Sep 30, 202615.0415.0414.7914.7914.791.08K
Sep 29, 202614.7415.0014.6914.7514.7510.45K
Sep 28, 202614.8515.2314.7514.7514.756.19K
Sep 25, 202615.5615.5614.8014.8114.8115.24K
Sep 24, 202615.3215.7415.1715.1815.187.28K
Sep 23, 202615.7315.7315.3515.3515.3518.62K
Sep 22, 202615.9815.9815.9815.9815.98340
Sep 21, 202616.0016.0015.8515.8515.852.30K
Sep 18, 202615.8416.0015.5016.0016.0027.02K
Sep 17, 202615.3615.8815.3615.7515.7516.80K
Sep 16, 202615.4515.8015.3515.3515.3522.36K
Sep 15, 202615.5015.5015.5015.5015.50315
Sep 14, 202615.7515.7515.3515.4015.407.72K
Sep 11, 202615.6215.8515.6215.7215.725.40K
Sep 10, 202615.5515.8815.5515.6615.662.80K
Sep 9, 202615.7815.8415.7815.8115.611.05K
Sep 8, 202615.8715.8815.7415.7615.561.24K
Sep 4, 202615.7615.9915.7115.8815.682.96K
Sep 3, 202615.7715.8615.5615.7715.575.05K
Sep 2, 202615.5915.5915.5515.5815.391.20K
Sep 1, 202615.5415.8915.5015.7115.511.15K
Aug 31, 202615.6915.6915.4215.4615.271.23K
Aug 28, 202615.7115.7115.7115.7115.51N/A
Aug 27, 202615.7115.7115.7115.7115.51729
Aug 26, 202615.9415.9615.8515.8515.652.74K
Aug 25, 202615.8016.0015.8016.0015.80524
Aug 24, 202615.8415.8415.4815.4815.292.27K
Aug 21, 202616.2016.2016.2016.2016.00N/A
Aug 20, 202615.3716.2015.3716.2016.00892
Aug 19, 202615.7615.7615.3615.3615.171.83K
Aug 18, 202615.2915.3015.2915.3015.11582
Aug 17, 202615.8715.8715.2815.2815.093.06K
Aug 14, 202615.8815.8815.4015.4515.265.01K
Aug 13, 202615.7715.9815.5715.5915.405.40K
Aug 12, 202615.5615.5615.5615.5615.37763
Aug 11, 202615.6515.6515.6515.6515.45N/A
Aug 10, 202616.1816.2115.6515.6515.453.73K
Aug 7, 202616.0016.1516.0016.1515.951.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.