URSB
URSB BANCORP INC
stockOTC
EODOct 6, 2026 4:00:00 PM EDT
12.91USD+0.078%(+0.01)5,700
URSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.90 | 13.10 | 12.90 | 12.91 | +0.078% | 5,700 | 0.000% |
| 2026-10-05 | 12.91 | 13.12 | 12.89 | 12.90 | +0.389% | 10,600 | +0.078% |
| 2026-10-01 | 12.85 | 12.88 | 12.85 | 12.85 | -0.388% | 8,239 | +0.467% |
| 2026-09-28 | 12.90 | 12.90 | 12.90 | 12.90 | -0.386% | 7,000 | +0.078% |
| 2026-09-25 | 12.80 | 12.95 | 12.80 | 12.95 | +0.388% | 16,775 | -0.309% |
| 2026-09-24 | 12.95 | 12.95 | 12.80 | 12.90 | -0.368% | 11,230 | +0.078% |
| 2026-09-23 | 12.69 | 13.09 | 12.69 | 12.95 | +2.353% | 6,460 | -0.290% |
| 2026-09-18 | 12.65 | 12.65 | 12.60 | 12.65 | +0.717% | 12,644 | +2.055% |
| 2026-09-15 | 12.54 | 12.56 | 12.54 | 12.56 | +0.199% | 700 | +2.787% |
| 2026-09-14 | 12.52 | 12.54 | 12.52 | 12.54 | -0.437% | 680 | +2.992% |
| 2026-09-11 | 12.57 | 12.61 | 12.57 | 12.59 | +0.159% | 2,100 | +2.542% |
| 2026-09-10 | 12.60 | 12.60 | 12.57 | 12.57 | -1.797% | 4,350 | +2.705% |
| 2026-09-08 | 12.82 | 12.82 | 12.80 | 12.80 | -0.947% | 755 | +0.859% |
| 2026-09-02 | 12.90 | 12.98 | 12.90 | 12.92 | +0.290% | 1,581 | -0.096% |
| 2026-09-01 | 12.86 | 12.88 | 12.86 | 12.88 | +0.272% | 1,215 | +0.194% |
| 2026-08-28 | 12.85 | 12.85 | 12.85 | 12.85 | +0.078% | 100 | +0.467% |
| 2026-08-27 | 12.84 | 12.84 | 12.84 | 12.84 | +1.905% | 1,300 | +0.545% |
| 2026-08-25 | 12.60 | 12.60 | 12.60 | 12.60 | +0.239% | 250 | +2.460% |
| 2026-08-24 | 12.57 | 12.57 | 12.57 | 12.57 | +0.964% | 300 | +2.705% |
| 2026-08-20 | 12.48 | 12.48 | 12.45 | 12.45 | -0.240% | 900 | +3.695% |
| 2026-08-18 | 12.45 | 12.48 | 12.45 | 12.48 | +0.241% | 400 | +3.446% |
| 2026-08-17 | 12.50 | 12.50 | 12.45 | 12.45 | +1.591% | 1,040 | +3.695% |
| 2026-08-13 | 12.26 | 12.26 | 12.26 | 12.26 | +1.281% | 100 | +5.345% |
| 2026-08-12 | 12.09 | 12.10 | 12.09 | 12.10 | 0.000% | 4,149 | +6.694% |
| 2026-08-10 | 12.10 | 12.10 | 12.10 | 12.10 | +0.159% | 3,000 | +6.694% |
| 2026-08-07 | 12.06 | 12.09 | 12.06 | 12.08 | +0.339% | 1,164 | +6.864% |
| 2026-08-06 | 12.04 | 12.05 | 12.03 | 12.04 | +0.166% | 4,099 | +7.226% |
| 2026-08-05 | 12.03 | 12.05 | 12.02 | 12.02 | -0.249% | 13,351 | +7.404% |
| 2026-08-04 | 12.10 | 12.10 | 12.03 | 12.05 | +0.166% | 7,100 | +7.137% |
| 2026-08-03 | 12.00 | 12.04 | 12.00 | 12.03 | +0.083% | 8,000 | +7.315% |
| 2026-07-31 | 12.01 | 12.05 | 11.96 | 12.02 | -0.166% | 25,095 | +7.404% |
| 2026-07-30 | 12.10 | 12.10 | 12.00 | 12.04 | -0.496% | 24,266 | +7.226% |
| 2026-07-29 | 12.02 | 12.10 | 12.02 | 12.10 | +0.582% | 1,000 | +6.694% |
| 2026-07-28 | 12.00 | 12.03 | 11.84 | 12.03 | +0.417% | 7,456 | +7.315% |
| 2026-07-24 | 12.08 | 12.10 | 11.98 | 11.98 | -0.992% | 1,800 | +7.763% |
| 2026-07-21 | 12.10 | 12.10 | 12.10 | 12.10 | 0.000% | 413 | +6.694% |
| 2026-07-20 | 12.10 | 12.10 | 12.10 | 12.10 | +0.833% | 140 | +6.694% |
| 2026-07-17 | 12.00 | 12.00 | 12.00 | 12.00 | +3.004% | 1,000 | +7.583% |
| 2026-07-16 | 12.09 | 12.10 | 11.65 | 11.65 | -3.639% | 5,423 | +10.815% |
| 2026-07-14 | 12.09 | 12.09 | 12.09 | 12.09 | +0.182% | 900 | +6.782% |
| 2026-07-10 | 12.07 | 12.07 | 12.07 | 12.07 | -0.264% | 120 | +6.977% |
| 2026-07-07 | 12.00 | 12.10 | 11.92 | 12.10 | +2.979% | 300 | +6.694% |
| 2026-07-06 | 11.91 | 12.00 | 11.75 | 11.75 | -2.893% | 2,992 | +9.872% |
| 2026-07-01 | 12.10 | 12.10 | 12.10 | 12.10 | 0.000% | 1,275 | +6.694% |
| 2026-06-29 | 11.71 | 12.10 | 11.71 | 12.10 | +4.762% | 6,225 | +6.694% |
| 2026-06-26 | 11.55 | 11.55 | 11.55 | 11.55 | +0.087% | 500 | +11.775% |
| 2026-06-25 | 11.55 | 11.55 | 11.54 | 11.54 | +0.130% | 1,200 | +11.872% |
| 2026-06-24 | 11.50 | 11.55 | 11.50 | 11.53 | +0.655% | 2,100 | +12.017% |
| 2026-06-23 | 11.45 | 11.45 | 11.45 | 11.45 | +0.044% | 1,418 | +12.751% |
| 2026-06-22 | 11.45 | 11.45 | 11.35 | 11.45 | -0.044% | 6,519 | +12.800% |
| 2026-06-18 | 11.50 | 11.50 | 11.35 | 11.45 | -0.866% | 2,287 | +12.751% |
| 2026-06-17 | 11.55 | 11.55 | 11.51 | 11.55 | +1.762% | 4,000 | +11.775% |
| 2026-06-15 | 11.35 | 11.35 | 11.35 | 11.35 | +0.442% | 1,500 | +13.744% |
| 2026-06-12 | 11.40 | 11.40 | 11.01 | 11.30 | -0.441% | 16,380 | +14.248% |
| 2026-06-11 | 11.30 | 11.35 | 11.30 | 11.35 | +0.442% | 3,617 | +13.744% |
| 2026-06-10 | 11.37 | 11.37 | 11.12 | 11.30 | -0.616% | 25,175 | +14.248% |
| 2026-06-09 | 11.37 | 11.37 | 11.36 | 11.37 | +0.176% | 13,960 | +13.544% |
| 2026-06-08 | 11.37 | 11.37 | 11.32 | 11.35 | -0.088% | 14,871 | +13.744% |
| 2026-06-05 | 11.38 | 11.40 | 11.36 | 11.36 | -0.088% | 9,729 | +13.644% |
| 2026-06-04 | 11.37 | 11.40 | 11.37 | 11.37 | -0.088% | 9,967 | +13.544% |
| 2026-06-03 | 11.40 | 11.40 | 11.37 | 11.38 | +0.088% | 13,845 | +13.445% |
| 2026-06-02 | 11.37 | 11.37 | 11.37 | 11.37 | +0.176% | 20,000 | +13.544% |
| 2026-06-01 | 11.40 | 11.40 | 11.32 | 11.35 | -0.439% | 10,509 | +13.744% |
| 2026-05-29 | 11.42 | 11.43 | 11.36 | 11.40 | 0.000% | 14,625 | +13.246% |
| 2026-05-28 | 11.46 | 11.46 | 11.40 | 11.40 | -0.956% | 12,035 | +13.246% |
| 2026-05-27 | 11.51 | 11.51 | 11.51 | 11.51 | -0.604% | 5,879 | +12.163% |
| 2026-05-26 | 11.51 | 11.58 | 11.51 | 11.58 | +0.696% | 2,900 | +11.485% |
| 2026-05-22 | 11.50 | 11.50 | 11.50 | 11.50 | +0.262% | 1,921 | +12.261% |
| 2026-05-21 | 11.47 | 11.47 | 11.47 | 11.47 | -0.443% | 800 | +12.554% |
| 2026-05-20 | 11.50 | 11.65 | 11.41 | 11.52 | +0.183% | 6,079 | +12.056% |
| 2026-05-19 | 11.54 | 11.54 | 11.50 | 11.50 | 0.000% | 1,300 | +12.261% |
| 2026-05-18 | 11.52 | 11.55 | 11.50 | 11.50 | 0.000% | 6,670 | +12.261% |
| 2026-05-15 | 11.51 | 11.51 | 11.48 | 11.50 | 0.000% | 10,377 | +12.261% |
| 2026-05-14 | 11.48 | 11.50 | 11.48 | 11.50 | +0.238% | 2,775 | +12.261% |
| 2026-05-13 | 11.46 | 11.47 | 11.46 | 11.47 | -0.237% | 3,000 | +12.528% |
| 2026-05-12 | 11.50 | 11.53 | 11.50 | 11.50 | -1.288% | 1,150 | +12.261% |
| 2026-05-11 | 11.56 | 11.65 | 11.50 | 11.65 | +0.866% | 1,400 | +10.815% |
| 2026-05-08 | 11.46 | 11.55 | 11.45 | 11.55 | +0.873% | 16,660 | +11.775% |
| 2026-05-07 | 11.43 | 11.48 | 11.43 | 11.45 | +0.153% | 5,172 | +12.751% |
| 2026-05-06 | 11.45 | 11.45 | 11.43 | 11.43 | +0.109% | 10,285 | +12.924% |
| 2026-05-05 | 11.45 | 11.52 | 11.42 | 11.42 | 0.000% | 14,310 | +13.047% |
| 2026-05-04 | 11.42 | 11.48 | 11.42 | 11.42 | +0.351% | 6,500 | +13.047% |
| 2026-05-01 | 11.38 | 11.39 | 11.37 | 11.38 | +0.176% | 7,800 | +13.445% |
| 2026-04-30 | 11.34 | 11.38 | 11.32 | 11.36 | +0.176% | 21,900 | +13.644% |
| 2026-04-29 | 11.30 | 11.37 | 11.28 | 11.34 | +0.621% | 6,797 | +13.845% |
| 2026-04-28 | 11.33 | 11.44 | 11.27 | 11.27 | -0.265% | 8,677 | +14.552% |
| 2026-04-27 | 11.41 | 11.48 | 11.30 | 11.30 | -1.739% | 3,900 | +14.248% |
| 2026-04-24 | 11.36 | 11.50 | 11.30 | 11.50 | +0.877% | 1,100 | +12.261% |
| 2026-04-23 | 11.40 | 11.40 | 11.40 | 11.40 | +0.485% | 250 | +13.246% |
| 2026-04-22 | 11.28 | 11.40 | 11.28 | 11.35 | -1.262% | 5,360 | +13.795% |
| 2026-04-21 | 11.50 | 11.52 | 11.40 | 11.49 | -0.777% | 7,600 | +12.359% |
| 2026-04-20 | 11.49 | 11.65 | 11.49 | 11.58 | +0.783% | 13,327 | +11.485% |
| 2026-04-17 | 11.45 | 11.50 | 11.40 | 11.49 | +0.349% | 32,030 | +12.359% |
| 2026-04-16 | 11.45 | 11.55 | 11.20 | 11.45 | +0.881% | 18,197 | +12.751% |
| 2026-04-15 | 11.52 | 11.57 | 11.30 | 11.35 | -0.264% | 15,983 | +13.744% |
| 2026-04-14 | 11.41 | 11.60 | 11.38 | 11.38 | -0.175% | 30,748 | +13.445% |
| 2026-04-13 | 11.50 | 11.51 | 11.40 | 11.40 | -0.870% | 12,893 | +13.246% |
| 2026-04-10 | 11.50 | 11.70 | 11.48 | 11.50 | 0.000% | 39,158 | +12.261% |
| 2026-04-09 | 11.39 | 11.55 | 11.39 | 11.50 | +0.877% | 12,190 | +12.261% |
| 2026-04-08 | 11.38 | 11.52 | 11.38 | 11.40 | +0.885% | 6,100 | +13.246% |
| 2026-04-07 | 11.29 | 11.30 | 11.24 | 11.30 | +0.803% | 3,975 | +14.248% |
| 2026-04-06 | 11.53 | 11.53 | 11.14 | 11.21 | -2.352% | 43,942 | +15.165% |
| 2026-04-02 | 11.46 | 11.48 | 11.42 | 11.48 | -0.174% | 11,250 | +12.456% |
| 2026-04-01 | 11.25 | 11.55 | 11.22 | 11.50 | +1.411% | 14,788 | +12.261% |
| 2026-03-31 | 10.65 | 11.64 | 10.64 | 11.34 | +6.479% | 46,478 | +13.845% |
| 2026-03-30 | 10.68 | 10.73 | 10.50 | 10.65 | -0.467% | 51,233 | +21.221% |
| 2026-03-27 | 10.11 | 10.86 | 10.11 | 10.70 | 0.000% | 482,869 | +20.654% |