Dark

UBCP
United Bancorp Inc/OH
stock NASDAQ

At Close

Jul 18, 2025

14.16USD0.000%(0.00)2,372

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	14.104200	14.155000	14.1042	14.1550	+0.747%	1,039	0.000%
2025-07-17	14.000000	14.680000	14.0000	14.0500	+0.214%	6,342	+0.747%
2025-07-16	14.020000	14.020000	14.0200	14.0200	+0.071%	1,174	+0.963%
2025-07-15	14.100000	14.100000	13.9404	14.0100	-1.684%	2,797	+1.035%
2025-07-14	14.340000	14.750000	13.9200	14.2500	+0.352%	1,965	-0.667%
2025-07-11	14.383500	14.383500	14.1100	14.2000	-1.389%	1,779	-0.317%
2025-07-10	14.177600	14.465200	14.0400	14.4000	-0.676%	1,904	-1.701%
2025-07-09	14.170000	14.498000	14.1400	14.4980	+1.669%	876	-2.366%
2025-07-08	14.839300	14.839300	14.2600	14.2600	-3.714%	3,135	-0.736%
2025-07-07	13.980000	14.950000	13.9800	14.8100	+3.857%	1,898	-4.423%
2025-07-03	14.310000	14.310000	13.9682	14.2600	-2.662%	1,021	-0.736%
2025-07-02	14.775000	14.840000	14.5100	14.6500	+0.411%	6,807	-3.379%
2025-07-01	14.550000	14.650000	14.5500	14.5900	+0.621%	3,883	-2.981%
2025-06-30	14.455000	15.140000	14.2600	14.5000	0.000%	4,793	-2.379%
2025-06-27	13.900000	15.635000	13.8101	14.5000	+8.209%	21,919	-2.379%
2025-06-26	14.200000	14.698000	13.3100	13.4000	-1.471%	47,232	+5.634%
2025-06-25	14.200000	14.200000	13.6000	13.6000	-4.225%	3,053	+4.081%
2025-06-24	14.860000	14.860000	14.2000	14.2000	-2.069%	13,310	-0.317%
2025-06-23	14.440000	15.000000	14.0000	14.5000	+1.826%	11,469	-2.379%
2025-06-20	13.880000	14.240000	13.5750	14.2400	+3.639%	9,989	-0.597%
2025-06-18	13.560000	13.740000	13.3178	13.7400	+2.468%	3,423	+3.020%
2025-06-17	13.380200	13.409000	13.3802	13.4090	+1.815%	779	+5.563%
2025-06-16	13.300000	13.300000	13.1500	13.1700	-1.570%	1,081	+7.479%
2025-06-13	13.380000	13.380000	13.3800	13.3800	-1.473%	635	+5.792%
2025-06-12	13.390000	13.610000	13.3900	13.5800	+3.427%	16,566	+4.234%
2025-06-11	13.387600	13.387600	13.1000	13.1300	-1.683%	7,425	+7.807%
2025-06-10	13.260000	13.800000	13.2600	13.3547	-2.733%	5,576	+5.993%
2025-06-09	13.790000	13.879900	13.5200	13.7300	+0.660%	5,848	+3.095%
2025-06-06	13.578400	13.740000	13.5784	13.6400	+0.073%	4,483	+3.776%
2025-06-05	13.679900	13.739900	13.6300	13.6300	+0.458%	4,823	+3.852%
2025-06-04	13.595000	13.595000	13.5300	13.5678	-0.016%	1,089	+4.328%
2025-06-03	13.695000	13.695000	13.5189	13.5700	-1.508%	1,735	+4.311%
2025-06-02	13.880000	13.880000	13.7778	13.7778	-0.736%	1,640	+2.738%
2025-05-30	13.764800	13.880000	13.7648	13.8800	+0.399%	1,123	+1.981%
2025-05-29	13.810000	13.824900	13.6200	13.8249	+0.912%	2,087	+2.388%
2025-05-28	13.590000	13.740000	13.5900	13.7000	+0.293%	2,211	+3.321%
2025-05-27	13.659400	13.670000	13.6200	13.6600	+0.367%	1,933	+3.624%
2025-05-23	13.650000	13.740000	13.5500	13.6100	+0.740%	4,219	+4.004%
2025-05-22	13.645000	13.645000	13.2200	13.5100	+0.074%	3,078	+4.774%
2025-05-21	13.650000	13.820000	13.5000	13.5000	-0.074%	14,453	+4.852%
2025-05-20	12.810000	13.542500	12.8100	13.5100	+3.724%	8,070	+4.774%
2025-05-19	13.025000	13.025000	13.0250	13.0250	+0.579%	682	+8.676%
2025-05-16	12.855000	13.010000	12.8550	12.9500	+2.372%	2,971	+9.305%
2025-05-15	12.700000	12.700000	12.4001	12.6500	+1.852%	2,022	+11.897%
2025-05-14	12.250100	12.979900	12.2500	12.4200	+0.045%	2,427	+13.969%
2025-05-13	12.449900	12.820000	12.4144	12.4144	-1.473%	2,942	+14.021%
2025-05-12	12.640000	13.112500	12.2500	12.6000	-0.158%	7,919	+12.341%
2025-05-09	12.590000	12.620000	12.5900	12.6200	+0.558%	540	+12.163%
2025-05-08	12.867200	12.867200	12.5500	12.5500	-1.684%	1,063	+12.789%
2025-05-07	12.765000	12.765000	12.7650	12.7650	+1.794%	736	+10.889%
2025-05-06	12.500000	12.549700	12.5000	12.5400	+0.320%	1,108	+12.879%
2025-05-05	12.690000	12.840000	12.5000	12.5000	-0.478%	3,478	+13.240%
2025-05-02	12.557000	12.702100	12.5510	12.5600	+0.468%	3,453	+12.699%
2025-05-01	12.667200	12.667200	12.4000	12.5015	+0.414%	12,777	+13.226%
2025-04-30	12.500000	12.730800	12.4500	12.4500	-1.386%	6,149	+13.695%
2025-04-29	12.900000	13.000000	12.6250	12.6250	-2.132%	7,438	+12.119%
2025-04-28	12.900000	12.900000	12.9000	12.9000	+1.097%	448	+9.729%
2025-04-25	12.760000	12.760000	12.7600	12.7600	0.000%	882	+10.933%
2025-04-23	12.760000	12.760000	12.7200	12.7600	+0.270%	1,088	+10.933%
2025-04-22	13.870000	13.870000	12.7256	12.7256	-3.991%	11,058	+11.232%
2025-04-21	12.990000	13.254600	12.8300	13.2546	+0.184%	1,564	+6.793%
2025-04-17	13.181600	13.230200	13.1816	13.2302	+0.840%	475	+6.990%
2025-04-15	13.350000	13.350000	13.1200	13.1200	+3.145%	1,815	+7.889%
2025-04-14	12.730000	13.000000	12.6800	12.7200	-0.935%	4,753	+11.281%
2025-04-11	12.840000	12.840000	12.8400	12.8400	+0.864%	4	+10.241%
2025-04-10	12.990000	13.000000	12.7300	12.7300	+0.315%	1,462	+11.194%
2025-04-09	12.520000	13.870000	12.5200	12.6900	-3.538%	10,792	+11.545%
2025-04-08	13.200000	13.200000	13.1554	13.1554	+3.807%	1,909	+7.598%
2025-04-07	12.500000	12.673000	12.5000	12.6730	-1.607%	1,651	+11.694%
2025-04-04	12.690000	13.150000	12.6400	12.8800	-2.424%	9,582	+9.899%
2025-04-03	12.820000	13.350000	12.8200	13.2000	+0.304%	1,519	+7.235%
2025-04-02	13.414500	13.414500	13.1500	13.1600	+2.732%	2,901	+7.561%
2025-04-01	13.611226	13.611226	12.8100	12.8100	-4.545%	2,869	+10.500%
2025-03-31	12.760000	13.420000	12.7200	13.4200	+5.172%	4,194	+5.477%
2025-03-28	13.670000	13.670000	12.7600	12.7600	-6.725%	9,023	+10.933%
2025-03-27	13.425000	13.680000	13.4250	13.6800	+2.013%	1,031	+3.472%
2025-03-26	13.740000	13.740000	13.4100	13.4100	-2.188%	812	+5.556%
2025-03-25	13.400000	13.750000	13.4000	13.7100	-1.579%	1,660	+3.246%
2025-03-24	13.250000	14.225000	13.1600	13.9300	+6.336%	39,888	+1.615%
2025-03-21	13.090500	13.120000	12.6443	13.1000	+3.803%	19,777	+8.053%
2025-03-20	13.000000	13.102500	12.5550	12.6200	+0.238%	17,401	+12.163%
2025-03-19	12.770000	12.810000	12.5600	12.5900	-0.238%	7,639	+12.431%
2025-03-18	12.955000	12.955000	12.6200	12.6200	-1.637%	3,665	+12.163%
2025-03-17	13.790000	13.790000	12.6450	12.8300	-2.656%	5,872	+10.327%
2025-03-14	13.300000	13.300000	12.9400	13.1800	+1.307%	1,185	+7.398%
2025-03-13	13.400000	13.450000	12.5268	13.0100	-0.153%	16,658	+8.801%
2025-03-12	12.799000	13.690000	12.7990	13.0300	+0.308%	27,057	+8.634%
2025-03-11	12.750000	13.390000	12.6000	12.9900	+1.011%	3,017	+8.968%
2025-03-10	13.100000	13.670000	12.8000	12.8600	-5.788%	13,123	+10.070%
2025-03-07	13.750000	13.870000	13.5000	13.6500	+0.527%	8,237	+3.700%
2025-03-06	13.495000	14.076500	13.4300	13.5784	+2.093%	4,519	+4.246%
2025-03-05	13.490000	13.790500	13.2500	13.3000	+0.377%	9,145	+6.429%
2025-03-04	13.720000	14.163600	13.2500	13.2500	-3.143%	9,482	+6.830%
2025-03-03	13.820000	14.072400	13.6001	13.6800	-2.495%	15,244	+3.472%
2025-02-28	13.495000	14.030000	13.4950	14.0300	+2.409%	7,500	+0.891%
2025-02-27	13.220000	13.700000	13.1200	13.7000	+1.632%	4,837	+3.321%
2025-02-26	13.170000	13.480000	13.0646	13.4800	+2.147%	9,681	+5.007%
2025-02-25	13.000000	13.200000	13.0000	13.1967	+2.300%	7,624	+7.262%
2025-02-24	13.000000	13.000000	12.9000	12.9000	-0.769%	1,913	+9.729%
2025-02-21	13.100000	13.100000	12.8203	13.0000	+0.775%	2,635	+8.885%
2025-02-20	12.930000	13.100000	12.6540	12.9000	+0.389%	9,910	+9.729%
2025-02-19	13.100000	13.100000	12.8500	12.8500	+1.341%	1,305	+10.156%
2025-02-18	12.650000	13.099900	12.6500	12.6800	-2.311%	2,705	+11.632%
2025-02-14	12.900000	12.980000	12.6500	12.9800	+2.771%	3,919	+9.052%
2025-02-13	12.700000	12.850000	12.5650	12.6300	0.000%	5,315	+12.074%
2025-02-12	13.120000	13.120000	12.6300	12.6300	-2.471%	3,607	+12.074%
2025-02-11	13.317300	13.460000	12.8600	12.9500	-3.574%	7,232	+9.305%
2025-02-10	12.810000	13.430000	12.8100	13.4300	+2.363%	3,900	+5.398%
2025-02-07	13.249900	13.249900	13.1200	13.1200	-0.606%	869	+7.889%
2025-02-06	13.050000	13.240000	12.8900	13.2000	+2.564%	4,860	+7.235%
2025-02-05	12.500000	13.000500	12.5000	12.8700	-2.276%	7,453	+9.984%
2025-02-04	12.795100	13.230000	12.6199	13.1698	+5.358%	4,815	+7.481%
2025-02-03	12.657600	13.239300	12.2500	12.5000	-0.080%	6,890	+13.240%
2025-01-31	12.780000	13.155000	12.5100	12.5100	-2.036%	2,138	+13.149%
2025-01-30	12.930000	12.950000	12.6000	12.7700	-0.370%	5,117	+10.846%
2025-01-29	13.100000	13.100000	12.6000	12.8174	-0.474%	11,298	+10.436%
2025-01-28	13.410000	13.410000	12.8785	12.8785	-2.436%	386	+9.912%
2025-01-27	13.280000	13.280000	13.1900	13.2000	+2.167%	804	+7.235%
2025-01-24	13.300000	13.300000	12.8300	12.9200	-2.121%	2,220	+9.559%
2025-01-23	12.940000	13.300000	12.8601	13.2000	+5.096%	7,480	+7.235%
2025-01-22	12.540000	13.075000	12.5400	12.5600	-2.786%	1,360	+12.699%
2025-01-21	12.610000	13.030000	12.5800	12.9200	+1.732%	3,475	+9.559%
2025-01-17	12.750000	12.890000	12.5000	12.7000	-0.157%	4,169	+11.457%
2025-01-16	12.869900	12.869900	12.7150	12.7200	+0.553%	2,037	+11.281%
2025-01-15	12.500000	12.960900	12.3301	12.6500	+0.437%	3,178	+11.897%
2025-01-14	12.501000	12.595000	12.3700	12.5950	+1.491%	2,413	+12.386%
2025-01-13	12.950000	13.480000	12.4100	12.4100	-7.111%	7,638	+14.061%
2025-01-10	13.000000	14.019900	13.0000	13.3600	-2.921%	5,019	+5.951%
2025-01-08	13.010000	13.762000	13.0100	13.7620	+3.864%	2,816	+2.856%
2025-01-07	12.850000	13.450000	12.8500	13.2500	+1.767%	3,439	+6.830%
2025-01-06	12.910000	13.088700	12.6900	13.0200	-3.324%	2,334	+8.717%
2025-01-03	13.675800	13.749200	12.5901	13.4677	+1.643%	6,618	+5.103%
2025-01-02	13.160000	13.250000	13.1600	13.2500	+1.923%	2,482	+6.830%
2024-12-31	13.010000	13.250000	13.0000	13.0000	-1.291%	3,682	+8.885%
2024-12-30	12.900000	13.669900	12.5718	13.1700	+1.230%	6,276	+7.479%
2024-12-27	13.670000	13.670000	12.6720	13.0100	-3.415%	5,400	+8.801%
2024-12-26	13.141300	13.700000	12.7438	13.4700	+5.399%	12,957	+5.085%
2024-12-24	13.000000	13.000000	12.7800	12.7800	+2.077%	3,815	+10.759%
2024-12-23	12.500000	13.199600	12.5000	12.5200	-0.080%	11,175	+13.059%
2024-12-20	12.780000	14.102900	12.5200	12.5300	+0.240%	16,777	+12.969%
2024-12-19	13.100000	13.801600	12.5000	12.5000	-4.434%	11,889	+13.240%
2024-12-18	13.920000	14.470000	13.0800	13.0800	-6.237%	8,291	+8.219%
2024-12-17	13.806400	14.780000	13.5500	13.9500	+2.348%	16,968	+1.470%
2024-12-16	14.300000	14.300000	13.5000	13.6300	-5.544%	6,669	+3.852%
2024-12-13	14.639100	14.639100	13.6800	14.4300	+4.490%	6,785	-1.906%
2024-12-12	13.740000	14.070000	13.4100	13.8100	+2.221%	2,676	+2.498%
2024-12-11	14.170000	14.780000	13.3626	13.5100	-4.926%	8,094	+4.774%
2024-12-10	14.382800	14.700000	14.2100	14.2100	-3.333%	15,270	-0.387%
2024-12-09	14.000000	14.700000	13.9387	14.7000	+4.256%	20,142	-3.707%
2024-12-06	13.990000	14.200000	13.1206	14.0999	+1.292%	6,189	+0.391%
2024-12-05	14.290000	14.370000	13.8100	13.9200	-2.041%	13,509	+1.688%
2024-12-04	13.820000	14.313700	13.6500	14.2100	+1.937%	14,113	-0.387%
2024-12-03	13.600000	13.940000	13.5100	13.9400	+2.199%	9,850	+1.542%
2024-12-02	13.670000	13.670000	13.3750	13.6400	-0.365%	10,897	+3.776%
2024-11-29	13.300000	13.690000	13.3000	13.6900	+2.164%	2,726	+3.397%
2024-11-27	13.400000	13.400000	13.0400	13.4000	+1.515%	8,698	+5.634%
2024-11-26	13.080000	13.310000	12.8500	13.2000	+1.382%	6,480	+7.235%
2024-11-25	13.240000	13.300000	12.6300	13.0200	-1.438%	22,145	+8.717%
2024-11-22	13.170000	13.210000	12.8200	13.2100	+4.732%	11,653	+7.154%
2024-11-21	12.413600	12.810000	12.4100	12.6131	+2.379%	13,418	+12.225%
2024-11-20	12.360000	12.750000	12.3000	12.3200	-0.725%	5,799	+14.894%
2024-11-19	12.550000	12.900000	12.4000	12.4100	+0.323%	5,372	+14.061%
2024-11-18	12.590000	12.885000	12.3700	12.3700	-3.693%	16,200	+14.430%
2024-11-15	12.550100	12.844300	12.5501	12.8443	+1.536%	936	+10.205%
2024-11-14	12.851400	13.045000	12.6500	12.6500	-1.556%	3,581	+11.897%
2024-11-13	12.850000	12.971900	12.8500	12.8500	-1.533%	1,241	+10.156%
2024-11-12	13.300000	13.300000	12.7826	13.0500	-1.435%	10,828	+8.467%
2024-11-11	12.460000	13.240000	12.4600	13.2400	+8.082%	6,939	+6.911%
2024-11-08	13.076100	13.076100	12.0300	12.2500	-8.171%	24,180	+15.551%
2024-11-07	12.920000	13.340000	12.8340	13.3400	+1.175%	8,590	+6.109%
2024-11-06	12.520000	13.399900	12.5200	13.1851	+2.848%	9,654	+7.356%
2024-11-05	13.060000	13.170000	12.8100	12.8200	-2.658%	13,052	+10.413%
2024-11-04	13.120000	13.360000	12.9177	13.1700	-0.509%	13,833	+7.479%
2024-11-01	13.154400	13.237400	13.1544	13.2374	+1.049%	808	+6.932%
2024-10-31	13.100000	13.100000	13.1000	13.1000	-0.511%	1,229	+8.053%
2024-10-30	13.100000	13.173400	13.1000	13.1673	-0.096%	1,951	+7.501%
2024-10-29	13.180000	13.180000	13.1800	13.1800	+0.611%	1,362	+7.398%
2024-10-28	12.850000	13.240000	12.8500	13.1000	+0.153%	7,186	+8.053%
2024-10-25	12.850000	13.160000	12.6500	13.0800	-0.153%	11,592	+8.219%
2024-10-24	12.890000	13.140000	12.8600	13.1000	+2.504%	5,651	+8.053%
2024-10-23	12.930000	12.930000	12.4400	12.7800	-1.159%	8,232	+10.759%
2024-10-22	13.160000	13.160000	12.8519	12.9298	-0.540%	1,780	+9.476%
2024-10-21	12.795000	13.099600	12.7950	13.0000	+5.863%	4,942	+8.885%
2024-10-18	12.280000	12.280000	12.2800	12.2800	-2.925%	800	+15.269%
2024-10-17	12.570000	12.650000	12.5700	12.6500	+2.264%	847	+11.897%
2024-10-16	12.993800	13.100000	12.3700	12.3700	-1.591%	16,419	+14.430%
2024-10-15	13.239800	13.239800	12.2201	12.5700	-3.892%	18,892	+12.609%
2024-10-14	13.150000	13.270000	12.9676	13.0790	-0.578%	2,633	+8.227%
2024-10-11	13.120000	13.350000	13.1200	13.1550	-0.190%	1,071	+7.602%
2024-10-10	13.100000	13.359900	13.0737	13.1800	+1.541%	2,117	+7.398%
2024-10-09	13.020000	13.150000	12.9600	12.9800	-0.840%	1,025	+9.052%
2024-10-08	13.350000	13.350000	13.0900	13.0900	-2.021%	1,004	+8.136%
2024-10-07	13.770000	13.770000	13.3600	13.3600	-0.224%	2,460	+5.951%
2024-10-04	12.920000	13.390000	12.9200	13.3900	+0.337%	1,208	+5.713%
2024-10-03	13.060000	13.678900	13.0600	13.3450	+3.009%	2,177	+6.070%
2024-10-02	13.060000	13.270400	12.8600	12.9552	-1.105%	5,657	+9.261%
2024-10-01	13.000000	13.100000	12.9400	13.1000	-0.228%	4,320	+8.053%
2024-09-30	13.549600	13.549600	12.9212	13.1300	-1.868%	7,908	+7.807%
2024-09-27	12.910000	13.490000	12.9100	13.3800	+0.711%	10,563	+5.792%
2024-09-26	13.430000	13.430000	13.0100	13.2855	-3.589%	1,463	+6.545%
2024-09-25	12.960000	14.375000	12.9600	13.7800	+5.756%	20,584	+2.721%
2024-09-24	12.760000	13.440000	12.7500	13.0300	+2.927%	12,807	+8.634%
2024-09-23	13.000000	13.000000	12.6594	12.6594	-2.770%	7,228	+11.814%
2024-09-20	12.330000	13.020000	12.3000	13.0200	+5.854%	26,932	+8.717%
2024-09-19	11.980000	12.570000	11.9600	12.3000	+4.681%	15,375	+15.081%
2024-09-18	11.791600	11.890000	11.7500	11.7500	-0.496%	4,478	+20.468%
2024-09-17	11.900000	11.950000	11.7500	11.8086	-1.677%	8,602	+19.870%
2024-09-16	11.820000	12.090000	11.7200	12.0100	+1.009%	9,666	+17.860%
2024-09-13	12.000000	12.000000	11.7000	11.8900	-0.084%	4,124	+19.050%
2024-09-12	11.780000	11.900000	11.7800	11.9000	0.000%	1,057	+18.950%
2024-09-11	12.000000	12.095000	11.8800	11.9000	-1.734%	10,519	+18.950%
2024-09-10	12.000000	12.307100	12.0000	12.1100	-0.329%	9,971	+16.887%
2024-09-09	12.735000	12.735000	12.0380	12.1500	-3.800%	6,078	+16.502%
2024-09-06	12.240000	12.630000	12.1350	12.6300	+4.380%	9,080	+12.074%
2024-09-05	12.170000	12.170000	11.8200	12.1000	+3.520%	3,531	+16.983%
2024-09-04	12.090000	12.110000	11.6700	11.6886	-2.147%	3,218	+21.101%
2024-09-03	12.480000	12.480000	11.6501	11.9450	-4.210%	17,832	+18.501%
2024-08-30	12.185000	12.470000	12.1500	12.4700	+2.046%	4,920	+13.512%
2024-08-29	12.390000	12.390000	12.1950	12.2200	+0.659%	7,937	+15.835%
2024-08-28	12.250000	12.250000	11.9500	12.1400	+0.414%	3,911	+16.598%
2024-08-27	12.250000	12.250000	12.0900	12.0900	-0.983%	5,634	+17.080%
2024-08-26	12.480000	12.480000	12.2100	12.2100	+1.328%	4,812	+15.930%
2024-08-23	12.001800	12.250000	11.6397	12.0500	+2.466%	10,718	+17.469%
2024-08-22	11.400000	12.011400	11.4000	11.7600	+2.596%	3,462	+20.366%
2024-08-21	11.730000	11.730000	11.4000	11.4624	-0.327%	4,571	+23.491%
2024-08-20	11.700000	11.800000	11.5000	11.5000	-1.160%	7,452	+23.087%
2024-08-19	11.750000	11.750000	11.5101	11.6350	-1.980%	7,721	+21.659%
2024-08-16	11.750000	11.870000	11.7001	11.8700	+0.764%	2,474	+19.250%
2024-08-15	12.000000	12.000000	11.7501	11.7800	-2.563%	2,301	+20.161%
2024-08-14	12.089900	12.089900	12.0899	12.0899	+1.639%	1,166	+17.081%
2024-08-13	12.000000	12.000000	11.8950	11.8950	+0.579%	1,237	+19.000%
2024-08-12	11.787600	12.000000	11.7876	11.8265	+2.305%	2,349	+19.689%
2024-08-09	12.100000	12.148000	11.5600	11.5600	-5.246%	7,045	+22.448%
2024-08-08	12.250000	12.250000	12.0000	12.2000	-0.327%	1,611	+16.025%
2024-08-07	12.030000	12.240000	12.0300	12.2400	+0.778%	617	+15.645%
2024-08-06	12.000000	12.239900	12.0000	12.1455	+3.103%	1,779	+16.545%
2024-08-05	12.239900	12.239900	11.6900	11.7800	-2.885%	3,702	+20.161%
2024-08-02	12.250000	12.370000	12.0300	12.1300	-0.574%	5,728	+16.694%
2024-08-01	12.250000	12.260000	12.1150	12.2000	-1.214%	9,502	+16.025%
2024-07-31	12.400000	12.445000	12.3499	12.3499	-0.724%	2,899	+14.616%
2024-07-30	12.445000	12.449900	12.4250	12.4400	-0.480%	2,043	+13.786%
2024-07-29	12.500000	12.500000	12.3900	12.5000	-1.264%	1,800	+13.240%
2024-07-26	12.728900	12.728900	12.5000	12.6600	+1.038%	3,670	+11.809%
2024-07-25	12.250000	12.617800	12.2500	12.5300	+1.212%	2,374	+12.969%
2024-07-24	12.500000	12.550000	12.3200	12.3800	-0.801%	4,427	+14.338%
2024-07-23	12.320000	12.480000	12.2000	12.4800	+2.295%	3,545	+13.421%
2024-07-22	12.685000	12.685000	12.2000	12.2000	-3.785%	7,879	+16.025%
2024-07-19	12.480100	13.020000	12.4801	12.6800	-2.910%	1,555	+11.632%
2024-07-18	13.030000	13.060000	13.0100	13.0600	+2.754%	1,359	+8.384%
2024-07-17	12.770000	12.770000	12.3000	12.7100	-2.231%	3,917	+11.369%
2024-07-16	12.500000	13.520000	12.5000	13.0000	+6.122%	16,430	+8.885%
2024-07-15	12.234400	12.789900	12.0801	12.2500	-1.210%	7,107	+15.551%
2024-07-12	12.430000	12.430000	12.4000	12.4000	0.000%	1,126	+14.153%
2024-07-11	12.220000	12.510000	12.2200	12.4000	+1.390%	2,865	+14.153%
2024-07-10	12.060000	12.370000	11.8000	12.2300	+5.159%	12,131	+15.740%
2024-07-09	12.100000	12.100000	11.6300	11.6300	-3.685%	20,852	+21.711%
2024-07-08	12.410000	12.410000	12.0000	12.0750	-0.617%	13,382	+17.226%
2024-07-05	12.270000	12.630000	12.1500	12.1500	-0.898%	17,027	+16.502%
2024-07-03	12.670000	12.670000	12.1470	12.2601	-0.888%	3,046	+15.456%
2024-07-02	12.550000	12.685600	12.0600	12.3700	-2.521%	12,233	+14.430%
2024-07-01	12.250000	12.870700	12.1807	12.6899	+1.115%	9,732	+11.545%
2024-06-28	12.700000	13.127600	12.2900	12.5500	+0.400%	14,942	+12.789%
2024-06-27	13.344700	13.344700	12.5000	12.5000	-3.994%	8,942	+13.240%
2024-06-26	13.380000	13.380000	12.9300	13.0200	+0.463%	2,100	+8.717%
2024-06-25	13.170000	13.650000	12.6901	12.9600	-2.410%	12,866	+9.221%
2024-06-24	12.240000	13.843000	12.2400	13.2800	+11.409%	22,223	+6.589%
2024-06-21	11.940000	12.750000	11.9200	11.9200	-0.334%	23,914	+18.750%
2024-06-20	11.960000	11.960000	11.7319	11.9600	+0.420%	10,732	+18.353%
2024-06-18	11.800000	11.940000	11.7700	11.9100	+2.672%	2,674	+18.850%
2024-06-17	11.926900	11.926900	11.4600	11.6000	-2.929%	3,056	+22.026%
2024-06-14	11.700000	11.960000	11.7000	11.9500	-0.250%	1,175	+18.452%
2024-06-13	11.500100	11.980000	11.5001	11.9800	-0.083%	1,781	+18.155%
2024-06-12	11.798700	12.060000	11.4100	11.9900	+0.335%	11,586	+18.057%
2024-06-11	11.700000	11.950000	11.4001	11.9500	+3.913%	3,539	+18.452%
2024-06-10	11.900700	12.270000	11.4400	11.5000	-5.505%	9,796	+23.087%
2024-06-07	12.170000	12.230000	12.1700	12.1700	-0.326%	2,130	+16.311%
2024-06-06	12.150000	12.209800	12.1500	12.2098	+1.748%	2,429	+15.931%
2024-06-05	12.220000	12.310000	11.9800	12.0000	-1.235%	9,997	+17.958%
2024-06-04	12.120000	12.310000	12.1200	12.1500	-1.059%	3,194	+16.502%
2024-06-03	12.175000	12.280000	12.0400	12.2800	+1.993%	873	+15.269%
2024-05-31	12.221900	12.269000	12.0400	12.0400	-0.987%	1,915	+17.566%
2024-05-30	12.120500	12.160000	12.1205	12.1600	-0.164%	772	+16.406%
2024-05-29	12.125000	12.220000	12.1250	12.1800	+0.412%	807	+16.215%
2024-05-28	12.300000	12.300000	12.0400	12.1300	-1.462%	1,778	+16.694%
2024-05-24	12.500000	12.500000	12.3100	12.3100	-1.520%	838	+14.988%
2024-05-23	12.500000	12.500000	12.5000	12.5000	-1.186%	252	+13.240%
2024-05-22	12.390000	12.650000	12.3900	12.6500	+1.199%	728	+11.897%
2024-05-21	12.628800	12.628800	12.5000	12.5001	+0.001%	1,317	+13.239%
2024-05-20	12.715100	12.740000	12.5000	12.5000	+0.888%	2,066	+13.240%
2024-05-17	12.565000	12.565000	12.3500	12.3900	+0.732%	1,998	+14.245%
2024-05-16	12.500000	12.500000	12.1961	12.3000	+0.820%	2,942	+15.081%
2024-05-15	12.405000	12.718600	12.1907	12.1999	-2.009%	2,834	+16.026%
2024-05-14	12.400000	12.650000	12.4000	12.4500	-0.080%	4,651	+13.695%
2024-05-13	12.703700	12.703700	12.1000	12.4600	-1.307%	5,751	+13.604%
2024-05-10	12.749400	12.749400	12.3900	12.6250	-0.825%	1,627	+12.119%
2024-05-09	12.650000	12.730000	12.6500	12.7300	-0.469%	2,331	+11.194%
2024-05-08	12.490000	12.790000	12.4900	12.7900	+3.312%	4,277	+10.672%
2024-05-07	12.080000	12.500000	12.0800	12.3800	+2.061%	3,308	+14.338%
2024-05-06	12.250000	12.300000	12.1300	12.1300	-0.980%	3,484	+16.694%
2024-05-03	12.250000	12.250000	12.2500	12.2500	-1.345%	487	+15.551%
2024-05-02	11.910000	12.417000	11.9001	12.4170	-0.185%	5,525	+13.997%
2024-05-01	12.500000	12.500000	12.4400	12.4400	-0.400%	7,235	+13.786%
2024-04-30	12.790000	12.790000	12.2500	12.4900	-2.390%	3,733	+13.331%
2024-04-26	12.795000	12.800000	12.7000	12.7958	-0.742%	4,157	+10.622%
2024-04-25	12.855000	12.891500	12.8500	12.8915	-0.529%	2,955	+9.801%
2024-04-24	12.960100	12.960100	12.9600	12.9600	+0.077%	1,131	+9.221%
2024-04-23	12.950000	12.950000	12.9500	12.9500	-5.680%	392	+9.305%
2024-04-22	13.220000	13.729900	12.8000	13.7299	+4.489%	3,342	+3.096%
2024-04-19	13.590000	13.590000	13.1400	13.1400	+0.990%	593	+7.725%
2024-04-18	13.949900	13.949900	13.0112	13.0112	+1.969%	1,359	+8.791%
2024-04-17	13.689900	13.689900	12.7600	12.7600	+0.472%	3,896	+10.933%
2024-04-16	13.175000	13.680000	12.7001	12.7001	-1.430%	1,593	+11.456%
2024-04-15	13.400000	13.400000	12.8844	12.8844	-4.560%	5,796	+9.862%
2024-04-12	13.810000	13.810000	13.2500	13.5000	-0.589%	2,105	+4.852%
2024-04-11	12.850000	14.000000	12.8500	13.5800	+4.462%	2,864	+4.234%
2024-04-10	13.020100	13.580900	13.0000	13.0000	-3.057%	3,007	+8.885%
2024-04-09	13.250000	13.900000	12.9000	13.4100	-2.516%	5,211	+5.556%
2024-04-08	14.130000	14.160000	13.6400	13.7561	-2.852%	3,443	+2.900%
2024-04-05	14.240000	14.240000	14.1300	14.1600	-2.007%	1,519	-0.035%
2024-04-04	14.490000	14.665100	14.4500	14.4500	-0.345%	1,741	-2.042%
2024-04-03	14.400000	14.575000	14.2067	14.5000	-0.685%	3,857	-2.379%
2024-04-02	14.940000	14.940000	14.1400	14.6000	-2.210%	3,349	-3.048%
2024-04-01	14.500100	14.930000	14.5001	14.9300	+3.179%	3,224	-5.191%
2024-03-28	14.449000	14.470000	14.4490	14.4700	-3.262%	1,009	-2.177%
2024-03-27	14.209900	14.958000	14.2099	14.9580	+0.010%	5,183	-5.368%
2024-03-26	15.110000	15.110000	14.3550	14.9565	-2.436%	8,747	-5.359%
2024-03-25	14.390000	15.500000	14.3900	15.3300	+7.654%	14,122	-7.665%
2024-03-22	13.520000	14.240000	13.2950	14.2400	+5.248%	4,842	-0.597%
2024-03-21	13.350000	13.958100	12.1543	13.5300	+4.884%	8,010	+4.619%
2024-03-20	12.470000	13.650000	11.8792	12.9000	+7.500%	18,748	+9.729%
2024-03-19	12.340000	12.500000	12.0000	12.0000	-1.235%	3,128	+17.958%
2024-03-18	12.070000	12.500000	11.8100	12.1500	+1.082%	11,822	+16.502%
2024-03-15	11.980000	12.070000	11.9800	12.0200	+2.560%	3,540	+17.762%
2024-03-13	11.570000	11.720000	11.5700	11.7200	-0.607%	1,309	+20.776%
2024-03-12	11.820000	11.820000	11.5485	11.7916	-2.144%	1,491	+20.043%
2024-03-11	11.900000	12.050000	11.9000	12.0500	+0.417%	1,562	+17.469%
2024-03-08	12.140000	12.149900	11.4700	12.0000	-0.125%	15,111	+17.958%
2024-03-07	11.740000	12.250000	11.7400	12.0150	-2.673%	3,427	+17.811%
2024-03-06	12.510000	12.969900	11.9201	12.3450	+0.203%	18,776	+14.662%
2024-03-05	12.430000	12.510000	12.3200	12.3200	+0.081%	2,090	+14.894%
2024-03-04	12.278300	12.709900	12.1370	12.3100	+0.490%	11,114	+14.988%
2024-03-01	12.070000	12.299900	12.0650	12.2500	+2.855%	5,084	+15.551%
2024-02-28	11.890000	11.910000	11.8700	11.9100	+0.506%	1,017	+18.850%
2024-02-27	11.880000	11.880000	11.8400	11.8500	-0.210%	4,295	+19.451%
2024-02-26	11.810000	11.874900	11.8100	11.8749	+0.295%	808	+19.201%
2024-02-23	11.880000	11.880000	11.8400	11.8400	-0.337%	1,008	+19.552%
2024-02-22	11.880000	11.880000	11.8450	11.8800	+1.756%	3,071	+19.150%
2024-02-21	11.803400	11.803400	11.5600	11.6750	+0.129%	6,541	+21.242%
2024-02-20	11.750000	11.750000	11.6600	11.6600	-0.234%	1,263	+21.398%
2024-02-16	11.870000	11.870000	11.6874	11.6874	-0.278%	916	+21.113%
2024-02-15	11.770000	11.790100	11.5218	11.7200	-0.102%	4,507	+20.776%
2024-02-14	11.760000	11.880000	11.5200	11.7320	-0.238%	1,997	+20.653%
2024-02-13	11.510000	11.760000	11.5100	11.7600	+1.031%	3,262	+20.366%
2024-02-12	11.630000	11.960000	11.6300	11.6400	-2.142%	2,609	+21.607%
2024-02-09	11.788000	11.895100	11.6201	11.8948	+1.321%	5,535	+19.002%
2024-02-08	11.730000	11.739700	11.7300	11.7397	+0.016%	977	+20.574%
2024-02-07	12.020000	12.020000	11.6000	11.7378	-1.363%	1,341	+20.593%
2024-02-06	11.750000	11.900000	11.7500	11.9000	+1.277%	1,569	+18.950%
2024-02-05	12.030000	12.030100	11.7500	11.7500	-2.328%	11,069	+20.468%
2024-02-02	12.030000	12.228000	12.0300	12.0301	-1.028%	4,091	+17.663%
2024-02-01	12.040000	12.189300	12.0400	12.1550	+0.955%	949	+16.454%
2024-01-31	12.260000	12.263500	12.0400	12.0400	-0.660%	2,278	+17.566%
2024-01-30	12.000000	12.192200	12.0000	12.1200	+1.000%	1,899	+16.790%
2024-01-29	12.400000	12.450000	12.0000	12.0000	-4.491%	1,397	+17.958%
2024-01-26	12.600000	12.600000	12.5000	12.5643	+0.514%	1,577	+12.660%
2024-01-25	12.395000	12.550000	12.3950	12.5000	+1.041%	1,516	+13.240%
2024-01-24	12.120000	12.550000	12.1200	12.3712	+2.666%	3,702	+14.419%
2024-01-23	12.168600	12.335000	11.9468	12.0500	-0.166%	3,078	+17.469%
2024-01-22	11.820000	12.485000	11.8200	12.0700	-2.116%	4,749	+17.274%
2024-01-19	12.430000	12.430000	12.1201	12.3309	+2.331%	2,110	+14.793%

.dark-mode .tptWSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tptWSD{ color: #333333; background-color: white; border: 2px solid #333333; }UBCPUnited Bancorp Inc/OHstock NASDAQ

UBCP
United Bancorp Inc/OH
stock NASDAQ