Dark

UBCP
United Bancorp Inc/OH
stock NASDAQ

At Close

Sep 4, 2026

15.88USD+0.729%(+0.12)2,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.77)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

15.88USD0.000%(+15.88)117

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	15.760000	15.990000	15.70500	15.8800	+0.729%	2,958	0.000%
2026-09-03	15.765000	15.860000	15.56000	15.7650	+1.187%	5,049	+0.729%
2026-09-02	15.590000	15.590000	15.55060	15.5800	-0.827%	1,203	+1.926%
2026-09-01	15.545200	15.890000	15.50010	15.7100	+1.617%	1,149	+1.082%
2026-08-31	15.690000	15.690000	15.42010	15.4600	-1.591%	1,234	+2.717%
2026-08-27	15.710000	15.710000	15.71000	15.7100	-0.883%	730	+1.082%
2026-08-26	15.940000	15.959900	15.85000	15.8500	-0.938%	2,738	+0.189%
2026-08-25	15.800000	16.000000	15.80000	16.0000	+3.359%	525	-0.750%
2026-08-24	15.840000	15.840000	15.48000	15.4800	-4.444%	2,275	+2.584%
2026-08-20	15.370000	16.200000	15.37000	16.2000	+5.469%	893	-1.975%
2026-08-19	15.760000	15.760000	15.36000	15.3600	+0.392%	1,833	+3.385%
2026-08-18	15.290000	15.300000	15.29000	15.3000	+0.131%	583	+3.791%
2026-08-17	15.870000	15.870000	15.28000	15.2800	-1.100%	3,062	+3.927%
2026-08-14	15.880000	15.880000	15.40500	15.4500	-0.899%	5,007	+2.783%
2026-08-13	15.769200	15.980000	15.57000	15.5901	+0.193%	5,398	+1.860%
2026-08-12	15.560000	15.560000	15.56000	15.5600	-0.575%	763	+2.057%
2026-08-10	16.180000	16.209900	15.65000	15.6500	-3.096%	3,727	+1.470%
2026-08-07	16.000000	16.150000	16.00000	16.1500	+2.475%	1,857	-1.672%
2026-08-06	15.775000	15.775000	15.56000	15.7600	-1.253%	1,767	+0.761%
2026-08-05	15.750000	15.960000	15.64060	15.9600	+2.968%	1,644	-0.501%
2026-08-04	15.960000	15.960000	15.50000	15.5000	-1.148%	2,237	+2.452%
2026-08-03	15.320000	15.680000	15.32000	15.6800	+2.820%	4,180	+1.276%
2026-07-31	15.250000	15.250000	15.25000	15.2500	+0.960%	572	+4.131%
2026-07-30	15.530000	15.780000	14.96000	15.1050	-4.338%	6,330	+5.131%
2026-07-29	15.790000	15.790000	15.79000	15.7900	+1.871%	413	+0.570%
2026-07-28	15.875000	15.875000	15.47010	15.5000	-1.368%	10,302	+2.452%
2026-07-27	15.880000	15.880000	15.71500	15.7150	-0.947%	1,211	+1.050%
2026-07-24	15.865200	15.865200	15.86520	15.8652	+2.290%	439	+0.093%
2026-07-23	15.499900	15.830000	15.14000	15.5100	-2.021%	9,847	+2.386%
2026-07-22	15.668900	15.830000	15.40070	15.8300	+2.592%	1,491	+0.316%
2026-07-21	15.400000	15.615000	15.40000	15.4300	-0.644%	736	+2.916%
2026-07-20	15.440000	15.830000	15.43260	15.5300	+1.437%	1,273	+2.254%
2026-07-17	15.110000	15.440000	14.92000	15.3100	+2.340%	13,148	+3.723%
2026-07-16	15.250000	15.459900	14.87500	14.9600	-1.319%	13,545	+6.150%
2026-07-15	15.370000	15.660000	15.01000	15.1600	-1.044%	10,568	+4.749%
2026-07-14	15.510000	15.697000	15.26000	15.3200	+0.065%	2,963	+3.655%
2026-07-13	15.826900	16.180000	15.31000	15.3100	-3.407%	55,120	+3.723%
2026-07-10	15.845000	15.850000	15.84500	15.8500	+2.192%	977	+0.189%
2026-07-09	16.630000	16.630000	15.51000	15.5100	-4.495%	6,522	+2.386%
2026-07-08	16.240000	16.240000	16.24000	16.2400	-2.286%	2	-2.217%
2026-07-07	16.300000	16.740000	16.21000	16.6200	+3.551%	12,874	-4.452%
2026-07-06	16.080000	16.105000	16.05000	16.0500	-1.413%	1,911	-1.059%
2026-07-02	16.300000	16.300000	15.91990	16.2800	+1.750%	6,835	-2.457%
2026-07-01	15.760000	16.100000	15.62010	16.0000	+0.756%	10,914	-0.750%
2026-06-30	16.350000	16.400000	15.83640	15.8800	-2.337%	9,665	0.000%
2026-06-29	15.950000	16.260000	15.81000	16.2600	-0.550%	15,596	-2.337%
2026-06-26	15.770000	16.350000	15.51010	16.3500	+3.678%	13,546	-2.875%
2026-06-25	15.690000	15.840000	15.69000	15.7700	-1.438%	712	+0.698%
2026-06-24	16.000000	16.050000	15.58000	16.0000	+1.911%	24,171	-0.750%
2026-06-23	15.990000	16.050000	15.42000	15.7000	-1.875%	31,748	+1.146%
2026-06-22	15.990000	16.000000	15.67500	16.0000	+0.063%	18,824	-0.750%
2026-06-18	15.760000	16.000000	15.48500	15.9900	+1.075%	8,993	-0.688%
2026-06-17	15.460000	15.820000	15.46000	15.8200	+3.264%	653	+0.379%
2026-06-16	15.220000	15.460000	15.02000	15.3200	+1.189%	4,375	+3.655%
2026-06-15	15.350000	15.465000	15.03000	15.1400	-3.135%	4,927	+4.888%
2026-06-12	15.465000	15.875000	15.00000	15.6300	-1.076%	12,011	+1.599%
2026-06-11	15.832000	15.832000	15.80000	15.8000	-0.063%	1,210	+0.506%
2026-06-10	15.950000	15.970000	15.80010	15.8100	-3.244%	2,194	+0.443%
2026-06-09	16.240000	16.340000	15.70000	16.3400	+2.125%	38,143	-2.815%
2026-06-08	16.000000	16.000000	16.00000	16.0000	+0.629%	3,027	-0.750%
2026-06-05	15.910000	15.910000	15.88500	15.9000	-1.089%	1,015	-0.126%
2026-06-04	16.220000	16.220000	15.53520	16.0750	+1.101%	2,339	-1.213%
2026-06-03	15.950000	15.950000	15.80000	15.9000	-0.935%	3,694	-0.126%
2026-06-02	15.640000	16.065000	15.52530	16.0500	+1.071%	9,367	-1.059%
2026-06-01	15.800000	15.880000	15.59000	15.8800	+3.050%	2,745	0.000%
2026-05-29	15.960000	15.960000	15.41000	15.4100	-3.567%	9,208	+3.050%
2026-05-28	15.850000	15.980000	15.30000	15.9800	+3.097%	11,176	-0.626%
2026-05-27	14.700000	16.000000	14.70000	15.5000	+6.529%	67,950	+2.452%
2026-05-26	14.380000	14.580000	14.38000	14.5500	-0.137%	12,761	+9.141%
2026-05-22	14.520000	14.570000	14.35000	14.5700	+1.005%	5,235	+8.991%
2026-05-21	14.316900	14.500000	14.31690	14.4250	+0.208%	2,980	+10.087%
2026-05-19	14.395000	14.395000	14.39500	14.3950	+1.018%	1,897	+10.316%
2026-05-18	15.150000	15.330000	14.17820	14.2500	-8.124%	19,592	+11.439%
2026-05-15	15.150000	15.720000	15.15000	15.5100	+1.705%	4,015	+2.386%
2026-05-14	15.599900	15.771400	15.11150	15.2500	-2.055%	16,006	+4.131%
2026-05-13	15.520000	15.765000	15.52000	15.5700	+0.387%	2,856	+1.991%
2026-05-12	15.990000	15.990000	15.51000	15.5100	-0.831%	1,750	+2.386%
2026-05-11	16.340000	16.340000	15.62000	15.6400	-2.250%	4,317	+1.535%
2026-05-08	16.330000	16.330000	15.98000	16.0000	-1.901%	3,159	-0.750%
2026-05-07	16.160000	16.310000	16.16000	16.3100	+1.937%	1,419	-2.636%
2026-05-06	16.277100	16.349900	16.00000	16.0000	-1.690%	2,169	-0.750%
2026-05-05	16.070000	16.275000	16.07000	16.2750	+1.846%	1,298	-2.427%
2026-05-04	16.020000	16.310000	15.98000	15.9800	-0.250%	3,145	-0.626%
2026-05-01	16.255000	16.255000	16.02000	16.0200	-2.258%	1,266	-0.874%
2026-04-30	16.390100	16.390100	16.39010	16.3901	+2.631%	1,042	-3.112%
2026-04-29	16.475000	16.670000	15.97000	15.9700	-2.085%	4,473	-0.564%
2026-04-28	16.520000	16.750000	16.20000	16.3100	+0.061%	8,551	-2.636%
2026-04-27	16.355000	16.600000	16.06000	16.3000	+0.400%	3,179	-2.577%
2026-04-24	16.041900	16.235000	16.04190	16.2350	-0.062%	2,642	-2.187%
2026-04-23	16.085000	16.440000	15.96000	16.2450	+0.682%	9,939	-2.247%
2026-04-22	16.359900	16.470000	16.13500	16.1350	+1.478%	9,866	-1.580%
2026-04-21	16.450000	16.775000	15.90000	15.9000	+0.760%	85,000	-0.126%
2026-04-20	15.946500	17.000000	15.78000	15.7800	+0.127%	24,860	+0.634%
2026-04-17	15.670000	15.810000	15.61200	15.7600	-0.881%	3,151	+0.761%
2026-04-16	15.999900	15.999900	15.90000	15.9000	-2.394%	544	-0.126%
2026-04-15	16.310300	16.310300	16.29000	16.2900	+0.185%	826	-2.517%
2026-04-14	16.200000	16.590000	15.53000	16.2600	+2.329%	11,893	-2.337%
2026-04-13	16.550000	16.615000	15.32000	15.8900	-2.035%	19,610	-0.063%
2026-04-10	15.490000	16.230000	15.06000	16.2200	+4.984%	282,044	-2.096%
2026-04-09	16.336400	16.345800	15.45000	15.4500	-1.152%	7,010	+2.783%
2026-04-08	15.230000	16.119900	15.18240	15.6300	+1.758%	6,719	+1.599%
2026-04-07	15.760000	16.275000	15.20000	15.3600	+0.392%	5,950	+3.385%
2026-04-06	15.690000	16.900000	15.12000	15.3000	-4.345%	9,511	+3.791%
2026-04-02	16.160100	16.160100	15.99500	15.9950	+2.204%	1,909	-0.719%
2026-04-01	15.950000	15.950000	15.50000	15.6500	+2.893%	2,667	+1.470%
2026-03-31	16.120000	16.120000	15.21000	15.2100	-8.208%	3,301	+4.405%
2026-03-30	15.890000	16.710000	15.89000	16.5700	+0.424%	14,701	-4.164%
2026-03-27	15.650000	16.500000	15.65000	16.5000	+5.364%	1,978	-3.758%
2026-03-26	16.080000	16.080000	15.61000	15.6600	-4.986%	2,800	+1.405%
2026-03-25	17.000000	17.010000	15.82000	16.4817	-3.106%	15,512	-3.651%
2026-03-24	16.560000	17.010000	15.22730	17.0100	+2.717%	10,454	-6.643%
2026-03-23	16.180000	17.335000	15.99000	16.5600	+1.099%	13,519	-4.106%
2026-03-20	15.430000	16.380000	14.65000	16.3800	+8.047%	32,920	-3.053%
2026-03-19	14.860000	15.486400	14.81000	15.1600	+3.129%	7,893	+4.749%
2026-03-18	15.020000	15.160000	14.70000	14.7000	-2.713%	3,269	+8.027%
2026-03-17	15.170000	15.220000	15.08000	15.1100	+0.733%	1,732	+5.096%
2026-03-16	15.230000	15.230000	15.00000	15.0000	-1.543%	1,688	+5.867%
2026-03-13	15.235000	15.235000	15.23500	15.2350	+0.827%	1,328	+4.234%
2026-03-12	15.100000	15.249600	15.10000	15.1100	-0.524%	1,230	+5.096%
2026-03-11	15.230000	15.500000	15.15600	15.1896	-2.003%	5,492	+4.545%
2026-03-10	15.700000	15.700000	15.45000	15.5000	-1.337%	7,777	+2.452%
2026-03-09	15.230000	15.890000	15.05000	15.7100	+3.084%	19,820	+1.082%
2026-03-06	15.000000	15.240000	14.80500	15.2400	-0.066%	6,977	+4.199%
2026-03-05	15.375000	15.375000	15.23000	15.2500	+0.289%	10,718	+4.131%
2026-03-04	15.390000	15.490000	15.20600	15.2060	+2.054%	4,222	+4.432%
2026-03-03	14.910000	15.025800	14.90000	14.9000	-0.931%	1,294	+6.577%
2026-03-02	14.560000	15.400000	14.56000	15.0400	+0.940%	2,226	+5.585%
2026-02-27	15.010000	15.227200	14.62000	14.9000	-1.974%	2,685	+6.577%
2026-02-26	14.900000	15.390000	14.77600	15.2000	+2.082%	10,876	+4.474%
2026-02-25	14.720000	14.890000	14.60100	14.8900	+1.986%	4,029	+6.649%
2026-02-24	14.510000	14.740000	14.49000	14.6000	+0.516%	4,940	+8.767%
2026-02-23	14.500000	14.700000	14.20010	14.5250	-0.377%	9,000	+9.329%
2026-02-20	14.871000	14.880000	14.56000	14.5800	-1.073%	3,515	+8.916%
2026-02-19	14.420000	14.830000	14.35000	14.7382	+1.355%	7,705	+7.747%
2026-02-18	14.600000	14.722900	14.46480	14.5411	+1.261%	1,867	+9.208%
2026-02-17	14.560000	14.750000	14.36000	14.3600	-3.038%	5,949	+10.585%
2026-02-13	14.533700	14.810000	14.50000	14.8100	+4.296%	2,691	+7.225%
2026-02-12	14.296000	14.730000	14.20000	14.2000	+0.141%	3,041	+11.831%
2026-02-11	14.380000	14.380000	14.15010	14.1800	-0.839%	2,872	+11.989%
2026-02-10	14.323500	14.710000	14.13000	14.3000	+0.363%	4,248	+11.049%
2026-02-09	14.093700	14.309900	14.01000	14.2483	+1.774%	4,831	+11.452%
2026-02-06	14.155000	14.155000	14.00000	14.0000	-0.990%	2,681	+13.429%
2026-02-05	14.030000	14.380000	14.03000	14.1400	-0.772%	6,402	+12.306%
2026-02-04	14.350000	14.350000	14.18500	14.2500	+0.423%	1,520	+11.439%
2026-02-03	14.190000	14.190000	14.19000	14.1900	+1.357%	3,029	+11.910%
2026-02-02	14.110000	14.190000	14.00000	14.0000	+0.719%	3,955	+13.429%
2026-01-30	13.854000	14.040000	13.85400	13.9000	-1.697%	8,112	+14.245%
2026-01-28	14.110000	14.149900	13.95500	14.1400	+1.000%	1,776	+12.306%
2026-01-27	13.989900	14.084300	13.92000	14.0000	+0.358%	1,733	+13.429%
2026-01-26	13.870000	13.950000	13.76000	13.9500	+0.268%	1,448	+13.835%
2026-01-23	13.948000	13.990000	13.91270	13.9127	+0.489%	3,562	+14.140%
2026-01-22	13.655000	13.845000	13.61000	13.8450	+1.876%	4,565	+14.698%
2026-01-21	13.600000	13.672000	13.55000	13.5900	+0.147%	1,625	+16.851%
2026-01-20	13.600000	13.979900	13.57000	13.5700	-1.237%	1,946	+17.023%
2026-01-16	13.700000	13.830000	13.55000	13.7400	+0.439%	2,328	+15.575%
2026-01-15	13.650000	13.883600	13.43010	13.6800	+0.736%	5,064	+16.082%
2026-01-14	13.570000	14.040000	13.42000	13.5800	-0.984%	5,907	+16.937%
2026-01-13	14.150100	14.210000	13.61000	13.7150	-2.868%	5,369	+15.786%
2026-01-12	14.370000	14.789900	14.12000	14.1200	-3.909%	7,007	+12.465%
2026-01-09	14.635000	14.694400	14.60000	14.6944	+1.410%	1,048	+8.068%
2026-01-08	14.481100	14.595900	14.46000	14.4901	-0.826%	1,577	+9.592%
2026-01-07	14.268700	14.610800	14.26870	14.6108	+2.388%	1,913	+8.687%
2026-01-06	14.505000	14.527800	14.22010	14.2700	-3.254%	4,341	+11.282%
2026-01-05	14.350000	14.750000	14.30820	14.7500	+2.859%	1,580	+7.661%
2026-01-02	14.170000	14.340000	14.17000	14.3400	-0.070%	5,107	+10.739%
2025-12-31	14.250000	14.350000	14.01500	14.3500	-0.623%	7,202	+10.662%
2025-12-30	14.212000	14.578000	14.20000	14.4400	-1.197%	7,381	+9.972%
2025-12-29	14.508100	14.615000	14.46360	14.6150	-1.183%	1,444	+8.655%
2025-12-26	14.850000	14.850000	14.04000	14.7900	0.000%	2,550	+7.370%
2025-12-24	14.260000	14.850000	14.13920	14.7900	+4.597%	11,164	+7.370%
2025-12-23	14.060000	14.340000	14.01802	14.1400	-1.394%	4,782	+12.306%
2025-12-22	14.040000	14.339900	13.98740	14.3399	+1.128%	5,782	+10.740%
2025-12-19	14.000000	14.390000	13.72820	14.1800	+1.358%	14,163	+11.989%
2025-12-18	13.790000	14.150000	13.56000	13.9900	+2.717%	3,976	+13.510%
2025-12-17	13.810000	14.180000	13.57850	13.6200	-1.089%	6,618	+16.593%
2025-12-16	13.960000	13.960000	13.42000	13.7700	-0.362%	2,667	+15.323%
2025-12-15	14.030000	14.175000	13.82000	13.8200	-0.317%	7,127	+14.906%
2025-12-12	13.230000	14.300000	13.23000	13.8640	+3.386%	20,928	+14.541%
2025-12-11	13.330000	13.680000	13.21000	13.4100	-1.830%	13,582	+18.419%
2025-12-10	13.370000	14.350000	13.33000	13.6600	-2.009%	13,024	+16.252%
2025-12-09	13.730000	14.370000	13.70000	13.9400	+3.183%	31,295	+13.917%
2025-12-08	13.490000	13.620000	13.31160	13.5100	+0.821%	6,612	+17.543%
2025-12-05	13.490000	13.490000	13.30720	13.4000	-0.484%	4,782	+18.507%
2025-12-04	13.440400	13.465200	13.44040	13.4652	+1.014%	1,239	+17.934%
2025-12-03	13.345000	13.436500	13.22000	13.3300	-0.522%	7,142	+19.130%
2025-12-02	13.210100	13.407100	13.21000	13.4000	+0.149%	2,945	+18.507%
2025-12-01	13.320200	13.399700	13.30500	13.3800	-0.075%	4,322	+18.685%
2025-11-28	13.265000	13.399900	13.19130	13.3900	+0.677%	2,124	+18.596%
2025-11-26	13.160000	13.325700	13.16000	13.3000	-0.524%	2,367	+19.398%
2025-11-25	13.215000	13.450000	13.07350	13.3700	+1.365%	2,174	+18.773%
2025-11-24	13.150000	13.360800	13.00000	13.1900	+1.853%	7,976	+20.394%
2025-11-21	13.025000	13.050000	12.90000	12.9500	+1.014%	2,543	+22.625%
2025-11-20	13.140000	13.140000	12.82000	12.8200	-1.950%	2,355	+23.869%
2025-11-19	13.075000	13.075000	13.07500	13.0750	+0.872%	349	+21.453%
2025-11-18	12.825500	13.114800	12.82550	12.9620	+1.029%	1,210	+22.512%
2025-11-17	13.100000	13.120000	12.83000	12.8300	-1.686%	8,394	+23.772%
2025-11-14	13.050000	13.099900	13.05000	13.0500	+0.385%	4,853	+21.686%
2025-11-13	13.000000	13.000000	13.00000	13.0000	0.000%	549	+22.154%
2025-11-12	12.835000	13.024000	12.83500	13.0000	-0.763%	1,930	+22.154%
2025-11-11	12.920000	13.100000	12.92000	13.1000	+2.269%	2,701	+21.221%
2025-11-10	12.750000	13.040000	12.75000	12.8094	+1.179%	1,397	+23.971%
2025-11-07	12.840000	12.902900	12.65000	12.6601	-1.857%	6,162	+25.433%
2025-11-06	12.767400	12.899600	12.76740	12.8996	+2.786%	920	+23.105%
2025-11-05	12.850000	12.950000	12.55000	12.5500	-1.569%	3,539	+26.534%
2025-11-04	12.950000	12.950000	12.75000	12.7500	-2.597%	3,542	+24.549%
2025-11-03	13.060000	13.099900	12.76000	13.0900	+0.115%	13,332	+21.314%
2025-10-31	13.050100	13.075000	13.05000	13.0750	-0.191%	2,808	+21.453%
2025-10-30	13.050000	13.100000	13.05000	13.1000	+0.383%	4,094	+21.221%
2025-10-29	13.099300	13.100000	13.05000	13.0500	+0.462%	3,636	+21.686%
2025-10-28	12.990000	12.990000	12.99000	12.9900	-0.552%	283	+22.248%
2025-10-27	13.140000	13.190000	13.00660	13.0621	+0.285%	6,091	+21.573%
2025-10-24	12.910000	13.025000	12.91000	13.0250	+0.969%	1,965	+21.919%
2025-10-23	12.900000	12.900000	12.90000	12.9000	-0.385%	1,812	+23.101%
2025-10-22	13.125000	13.130000	12.94980	12.9498	+0.873%	1,238	+22.627%
2025-10-21	12.800000	12.837700	12.80000	12.8377	-0.650%	4,851	+23.698%
2025-10-20	12.780000	13.000000	12.78000	12.9217	-1.361%	2,631	+22.894%
2025-10-17	13.220000	13.345000	13.10000	13.1000	-1.504%	3,414	+21.221%
2025-10-16	13.345000	13.345000	13.30000	13.3000	-0.341%	1,142	+19.398%
2025-10-15	13.490000	13.500000	13.21000	13.3455	+1.971%	3,309	+18.991%
2025-10-14	13.160000	13.255000	12.96000	13.0875	-2.984%	1,888	+21.337%
2025-10-13	13.450000	13.490000	13.22550	13.4900	+1.735%	2,549	+17.717%
2025-10-10	14.080000	14.080000	13.21000	13.2600	+0.375%	6,912	+19.759%
2025-10-09	13.210400	13.210400	13.21040	13.2104	-0.299%	334	+20.208%
2025-10-08	13.310000	13.310000	12.95000	13.2500	-0.075%	4,515	+19.849%
2025-10-07	14.250000	14.250000	13.25000	13.2600	-5.082%	9,126	+19.759%
2025-10-03	13.925000	13.970000	13.92500	13.9700	+0.757%	731	+13.672%
2025-10-02	13.865000	13.865000	13.86500	13.8650	-1.848%	310	+14.533%
2025-10-01	13.650000	14.126000	13.61000	14.1260	+1.044%	3,490	+12.417%
2025-09-30	14.027800	14.027800	13.98000	13.9800	+2.794%	710	+13.591%
2025-09-29	13.870000	14.280000	13.60000	13.6000	-2.017%	8,173	+16.765%
2025-09-26	13.550000	13.880000	13.54000	13.8800	+2.549%	1,258	+14.409%
2025-09-25	13.840000	13.840000	13.53500	13.5350	-1.920%	489	+17.325%
2025-09-24	13.880000	13.880000	13.57000	13.8000	-0.576%	1,569	+15.072%
2025-09-23	13.440000	13.880000	13.44000	13.8800	+1.092%	6,107	+14.409%
2025-09-22	12.910000	13.890000	12.61000	13.7300	+5.615%	7,225	+15.659%
2025-09-19	13.950000	14.065000	12.47000	13.0000	-4.200%	27,046	+22.154%
2025-09-18	14.152000	14.240000	13.46000	13.5700	-4.839%	11,028	+17.023%
2025-09-17	13.950000	14.260000	13.95000	14.2600	-0.070%	1,072	+11.360%
2025-09-16	14.081900	14.270000	14.08190	14.2700	+1.855%	733	+11.282%
2025-09-15	14.385000	14.385000	13.92000	14.0101	-0.071%	3,448	+13.347%
2025-09-12	14.410000	14.790000	14.02000	14.0200	-2.706%	2,342	+13.267%
2025-09-11	14.430000	14.668000	14.41000	14.4100	-1.888%	899	+10.201%
2025-09-10	14.505000	14.687300	14.50500	14.6873	-2.019%	2,056	+8.121%
2025-09-09	14.560000	15.219900	14.56000	14.9900	+2.671%	8,779	+5.937%
2025-09-08	14.990000	15.313000	14.60000	14.6000	-0.341%	8,670	+8.767%
2025-09-05	14.470000	15.390000	14.45730	14.6500	-0.069%	3,951	+8.396%
2025-09-04	14.870000	14.870000	14.39700	14.6601	-0.945%	3,128	+8.321%
2025-09-03	14.340000	14.890000	14.34000	14.8000	+4.152%	5,167	+7.297%
2025-09-02	14.430000	14.430000	14.21000	14.2100	-2.039%	2,694	+11.752%
2025-08-29	14.690000	14.690000	14.26000	14.5057	+1.794%	1,401	+9.474%
2025-08-28	14.470000	14.656000	14.25000	14.2500	0.000%	2,026	+11.439%
2025-08-27	14.350000	14.357000	14.25000	14.2500	-1.723%	1,802	+11.439%
2025-08-26	14.630000	14.650000	14.26010	14.4999	+0.137%	4,457	+9.518%
2025-08-25	14.630000	15.000000	14.27000	14.4801	+0.907%	3,265	+9.668%
2025-08-22	14.500000	14.750000	14.27000	14.3500	+0.350%	11,030	+10.662%
2025-08-21	14.530000	14.645800	14.19000	14.3000	+0.775%	2,992	+11.049%
2025-08-20	14.190000	14.190000	14.19000	14.1900	-0.421%	446	+11.910%
2025-08-19	14.170000	14.740000	14.15000	14.2500	0.000%	3,969	+11.439%
2025-08-18	14.250000	14.250000	14.25000	14.2500	+0.352%	1,062	+11.439%
2025-08-13	14.200000	14.200000	14.14000	14.2000	+0.709%	3,016	+11.831%
2025-08-12	14.160000	14.200000	14.07750	14.1000	+0.356%	1,211	+12.624%
2025-08-11	14.050000	14.260000	14.05000	14.0500	-0.355%	1,290	+13.025%
2025-08-08	14.050000	14.100000	14.05000	14.1000	+1.220%	348	+12.624%
2025-08-07	14.078700	14.080429	13.93000	13.9300	-2.039%	2,623	+13.999%
2025-08-06	14.066000	14.220000	14.05000	14.2200	+1.210%	2,557	+11.674%
2025-08-05	14.050000	14.050000	14.05000	14.0500	-0.557%	425	+13.025%
2025-08-04	14.128700	14.128700	14.12870	14.1287	+0.560%	1,010	+12.395%
2025-08-01	14.050000	14.050000	14.05000	14.0500	-0.071%	561	+13.025%
2025-07-31	14.050000	14.060000	14.05000	14.0600	+0.155%	415	+12.945%
2025-07-30	14.100000	14.210000	14.03830	14.0383	-1.139%	692	+13.119%
2025-07-29	14.200000	14.200000	14.20000	14.2000	-0.155%	902	+11.831%
2025-07-28	14.222000	14.222000	14.22200	14.2220	-1.270%	644	+11.658%
2025-07-25	14.420000	14.740000	14.40500	14.4050	+2.454%	1,376	+10.240%
2025-07-24	14.400000	14.730000	14.06000	14.0600	-1.075%	3,824	+12.945%
2025-07-23	14.086000	14.212800	14.08600	14.2128	+3.366%	2,249	+11.730%
2025-07-22	13.800000	14.225000	13.75000	13.7500	-2.689%	2,444	+15.491%
2025-07-21	14.350000	14.350000	13.74150	14.1300	-0.177%	2,639	+12.385%
2025-07-18	14.104200	14.155000	14.10420	14.1550	+0.747%	1,039	+12.187%
2025-07-17	14.000000	14.680000	14.00000	14.0500	+0.214%	6,342	+13.025%
2025-07-16	14.020000	14.020000	14.02000	14.0200	+0.071%	1,174	+13.267%
2025-07-15	14.100000	14.100000	13.94040	14.0100	-1.684%	2,797	+13.348%
2025-07-14	14.340000	14.750000	13.92000	14.2500	+0.352%	1,965	+11.439%
2025-07-11	14.383500	14.383500	14.11000	14.2000	-1.389%	1,779	+11.831%
2025-07-10	14.177600	14.465200	14.04000	14.4000	-0.676%	1,904	+10.278%
2025-07-09	14.170000	14.498000	14.14000	14.4980	+1.669%	876	+9.532%
2025-07-08	14.839300	14.839300	14.26000	14.2600	-3.714%	3,135	+11.360%
2025-07-07	13.980000	14.950000	13.98000	14.8100	+3.857%	1,898	+7.225%
2025-07-03	14.310000	14.310000	13.96820	14.2600	-2.662%	1,021	+11.360%
2025-07-02	14.775000	14.840000	14.51000	14.6500	+0.411%	6,807	+8.396%
2025-07-01	14.550000	14.650000	14.55000	14.5900	+0.621%	3,883	+8.842%
2025-06-30	14.455000	15.140000	14.26000	14.5000	0.000%	4,793	+9.517%
2025-06-27	13.900000	15.635000	13.81010	14.5000	+8.209%	21,919	+9.517%
2025-06-26	14.200000	14.698000	13.31000	13.4000	-1.471%	47,232	+18.507%
2025-06-25	14.200000	14.200000	13.60000	13.6000	-4.225%	3,053	+16.765%
2025-06-24	14.860000	14.860000	14.20000	14.2000	-2.069%	13,310	+11.831%
2025-06-23	14.440000	15.000000	14.00000	14.5000	+1.826%	11,469	+9.517%
2025-06-20	13.880000	14.240000	13.57500	14.2400	+3.639%	9,989	+11.517%
2025-06-18	13.560000	13.740000	13.31780	13.7400	+2.468%	3,423	+15.575%
2025-06-17	13.380200	13.409000	13.38020	13.4090	+1.815%	779	+18.428%
2025-06-16	13.300000	13.300000	13.15000	13.1700	-1.570%	1,081	+20.577%
2025-06-13	13.380000	13.380000	13.38000	13.3800	-1.473%	635	+18.685%
2025-06-12	13.390000	13.610000	13.39000	13.5800	+3.427%	16,566	+16.937%
2025-06-11	13.387600	13.387600	13.10000	13.1300	-1.683%	7,425	+20.944%
2025-06-10	13.260000	13.800000	13.26000	13.3547	-2.733%	5,576	+18.909%
2025-06-09	13.790000	13.879900	13.52000	13.7300	+0.660%	5,848	+15.659%
2025-06-06	13.578400	13.740000	13.57840	13.6400	+0.073%	4,483	+16.422%
2025-06-05	13.679900	13.739900	13.63000	13.6300	+0.458%	4,823	+16.508%
2025-06-04	13.595000	13.595000	13.53000	13.5678	-0.016%	1,089	+17.042%
2025-06-03	13.695000	13.695000	13.51890	13.5700	-1.508%	1,735	+17.023%
2025-06-02	13.880000	13.880000	13.77780	13.7778	-0.736%	1,640	+15.258%
2025-05-30	13.764800	13.880000	13.76480	13.8800	+0.399%	1,123	+14.409%
2025-05-29	13.810000	13.824900	13.62000	13.8249	+0.912%	2,087	+14.865%
2025-05-28	13.590000	13.740000	13.59000	13.7000	+0.293%	2,211	+15.912%
2025-05-27	13.659400	13.670000	13.62000	13.6600	+0.367%	1,933	+16.252%
2025-05-23	13.650000	13.740000	13.55000	13.6100	+0.740%	4,219	+16.679%
2025-05-22	13.645000	13.645000	13.22000	13.5100	+0.074%	3,078	+17.543%
2025-05-21	13.650000	13.820000	13.50000	13.5000	-0.074%	14,453	+17.630%
2025-05-20	12.810000	13.542500	12.81000	13.5100	+3.724%	8,070	+17.543%
2025-05-19	13.025000	13.025000	13.02500	13.0250	+0.579%	682	+21.919%
2025-05-16	12.855000	13.010000	12.85500	12.9500	+2.372%	2,971	+22.625%
2025-05-15	12.700000	12.700000	12.40010	12.6500	+1.852%	2,022	+25.534%
2025-05-14	12.250100	12.979900	12.25000	12.4200	+0.045%	2,427	+27.858%
2025-05-13	12.449900	12.820000	12.41440	12.4144	-1.473%	2,942	+27.916%
2025-05-12	12.640000	13.112500	12.25000	12.6000	-0.158%	7,919	+26.032%
2025-05-09	12.590000	12.620000	12.59000	12.6200	+0.558%	540	+25.832%
2025-05-08	12.867200	12.867200	12.55000	12.5500	-1.684%	1,063	+26.534%
2025-05-07	12.765000	12.765000	12.76500	12.7650	+1.794%	736	+24.403%
2025-05-06	12.500000	12.549700	12.50000	12.5400	+0.320%	1,108	+26.635%
2025-05-05	12.690000	12.840000	12.50000	12.5000	-0.478%	3,478	+27.040%
2025-05-02	12.557000	12.702100	12.55100	12.5600	+0.468%	3,453	+26.433%
2025-05-01	12.667200	12.667200	12.40000	12.5015	+0.414%	12,777	+27.025%
2025-04-30	12.500000	12.730800	12.45000	12.4500	-1.386%	6,149	+27.550%
2025-04-29	12.900000	13.000000	12.62500	12.6250	-2.132%	7,438	+25.782%
2025-04-28	12.900000	12.900000	12.90000	12.9000	+1.097%	448	+23.101%
2025-04-25	12.760000	12.760000	12.76000	12.7600	0.000%	882	+24.451%
2025-04-23	12.760000	12.760000	12.72000	12.7600	+0.270%	1,088	+24.451%
2025-04-22	13.870000	13.870000	12.72560	12.7256	-3.991%	11,058	+24.788%
2025-04-21	12.990000	13.254600	12.83000	13.2546	+0.184%	1,564	+19.807%
2025-04-17	13.181600	13.230200	13.18160	13.2302	+0.840%	475	+20.028%
2025-04-15	13.350000	13.350000	13.12000	13.1200	+3.145%	1,815	+21.037%
2025-04-14	12.730000	13.000000	12.68000	12.7200	-0.935%	4,753	+24.843%
2025-04-11	12.840000	12.840000	12.84000	12.8400	+0.864%	4	+23.676%
2025-04-10	12.990000	13.000000	12.73000	12.7300	+0.315%	1,462	+24.745%
2025-04-09	12.520000	13.870000	12.52000	12.6900	-3.538%	10,792	+25.138%
2025-04-08	13.200000	13.200000	13.15540	13.1554	+3.807%	1,909	+20.711%
2025-04-07	12.500000	12.673000	12.50000	12.6730	-1.607%	1,651	+25.306%
2025-04-04	12.690000	13.150000	12.64000	12.8800	-2.424%	9,582	+23.292%
2025-04-03	12.820000	13.350000	12.82000	13.2000	+0.304%	1,519	+20.303%
2025-04-02	13.414500	13.414500	13.15000	13.1600	+2.732%	2,901	+20.669%
2025-04-01	13.611226	13.611226	12.81000	12.8100	-4.545%	2,869	+23.966%
2025-03-31	12.760000	13.420000	12.72000	13.4200	+5.172%	4,194	+18.331%
2025-03-28	13.670000	13.670000	12.76000	12.7600	-6.725%	9,023	+24.451%
2025-03-27	13.425000	13.680000	13.42500	13.6800	+2.013%	1,031	+16.082%
2025-03-26	13.740000	13.740000	13.41000	13.4100	-2.188%	812	+18.419%
2025-03-25	13.400000	13.750000	13.40000	13.7100	-1.579%	1,660	+15.828%
2025-03-24	13.250000	14.225000	13.16000	13.9300	+6.336%	39,888	+13.999%
2025-03-21	13.090500	13.120000	12.64430	13.1000	+3.803%	19,777	+21.221%
2025-03-20	13.000000	13.102500	12.55500	12.6200	+0.238%	17,401	+25.832%
2025-03-19	12.770000	12.810000	12.56000	12.5900	-0.238%	7,639	+26.132%
2025-03-18	12.955000	12.955000	12.62000	12.6200	-1.637%	3,665	+25.832%
2025-03-17	13.790000	13.790000	12.64500	12.8300	-2.656%	5,872	+23.772%
2025-03-14	13.300000	13.300000	12.94000	13.1800	+1.307%	1,185	+20.486%
2025-03-13	13.400000	13.450000	12.52680	13.0100	-0.153%	16,658	+22.060%
2025-03-12	12.799000	13.690000	12.79900	13.0300	+0.308%	27,057	+21.873%
2025-03-11	12.750000	13.390000	12.60000	12.9900	+1.011%	3,017	+22.248%
2025-03-10	13.100000	13.670000	12.80000	12.8600	-5.788%	13,123	+23.484%
2025-03-07	13.750000	13.870000	13.50000	13.6500	+0.527%	8,237	+16.337%
2025-03-06	13.495000	14.076500	13.43000	13.5784	+2.093%	4,519	+16.950%
2025-03-05	13.490000	13.790500	13.25000	13.3000	+0.377%	9,145	+19.398%
2025-03-04	13.720000	14.163600	13.25000	13.2500	-3.143%	9,482	+19.849%

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

UBCP
United Bancorp Inc/OH
stock NASDAQ