UBAB | United Bancorp A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

United Bancorp A (UBAB)

OTC

$66.00+$2.49 (+3.92%)

Price as of Sep 11, 2026

N/A
Market Cap
22.28%
1-Year Change
Banks - Regional
Industry

1 Month
+10.00%

Low Price$60.49

High Price$66.00
3 Months
+22.49%

Low Price$53.94

High Price$66.00
1 Year
+22.28%

Low Price$48.38

High Price$66.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	64.50	66.00	64.50	66.00	+3.92%	1,220
09/10/2026	64.00	64.13	63.51	63.51	-0.77%	856
09/09/2026	65.00	65.00	64.00	64.00	-1.84%	853
09/08/2026	64.96	65.20	64.96	65.20	+0.46%	701
09/04/2026	64.50	64.90	64.50	64.90	+1.41%	670
09/03/2026	64.00	64.00	64.00	64.00	0.00%	454
09/02/2026	64.00	64.00	64.00	64.00	0.00%	175
09/01/2026	62.64	64.00	62.53	64.00	+3.23%	1,724
08/31/2026	61.00	62.00	61.00	62.00	+1.64%	2,000
08/27/2026	61.00	61.00	61.00	61.00	0.00%	747
08/26/2026	61.00	61.00	61.00	61.00	-0.41%	424
08/25/2026	61.00	61.25	61.00	61.25	+0.41%	761
08/24/2026	60.35	62.00	60.35	61.00	0.00%	1,520
08/21/2026	61.00	61.00	61.00	61.00	-0.02%	115
08/19/2026	60.79	61.01	60.79	61.01	+0.35%	593
08/18/2026	60.70	60.80	60.70	60.80	+0.33%	420
08/17/2026	60.50	60.80	60.50	60.60	+0.18%	400
08/14/2026	60.25	60.49	60.25	60.49	+0.57%	948
08/13/2026	60.15	60.15	60.15	60.15	0.00%	650
08/12/2026	60.15	60.15	60.15	60.15	+0.25%	100
08/07/2026	60.00	60.04	60.00	60.00	+0.17%	1,877
08/06/2026	61.10	61.50	59.90	59.90	-1.18%	1,364
08/05/2026	60.61	60.61	60.61	60.61	-0.06%	283
08/04/2026	60.98	60.98	60.65	60.65	+1.08%	567
08/03/2026	60.20	60.40	60.00	60.00	-0.08%	1,156
07/31/2026	60.05	60.05	60.05	60.05	+0.33%	170
07/30/2026	59.85	59.85	59.85	59.85	-0.25%	614
07/29/2026	60.55	60.55	59.85	60.00	-0.03%	9,877
07/28/2026	60.10	60.10	60.02	60.02	-2.41%	1,673
07/24/2026	61.50	61.50	61.50	61.50	+0.57%	100
07/23/2026	61.15	61.15	61.15	61.15	+0.43%	198
07/22/2026	60.40	60.89	60.36	60.89	+1.31%	2,259
07/21/2026	59.65	60.10	59.65	60.10	+0.59%	913
07/16/2026	59.75	59.75	59.75	59.75	+0.34%	106
07/15/2026	59.55	59.55	59.55	59.55	-0.58%	412
07/13/2026	59.90	59.95	59.66	59.90	+0.19%	1,530
07/10/2026	59.79	59.79	59.79	59.79	+0.48%	192
07/09/2026	59.48	59.98	59.25	59.50	+0.85%	2,294
07/08/2026	58.00	59.30	57.95	59.00	+1.72%	1,900
07/07/2026	56.33	58.00	56.33	58.00	+3.11%	3,286
07/06/2026	55.38	56.25	55.38	56.25	+1.61%	4,185
07/01/2026	55.21	55.36	55.21	55.36	+0.38%	850
06/30/2026	54.76	55.15	54.76	55.15	+0.84%	1,712
06/30/2026	$0.71 Dividend
06/29/2026	54.69	54.69	54.69	54.69	+0.27%	200
06/26/2026	54.59	54.66	54.54	54.54	-0.09%	8,900
06/25/2026	54.44	54.59	54.30	54.59	-0.45%	500
06/23/2026	54.00	54.84	54.00	54.84	+1.18%	4,323
06/22/2026	54.05	54.20	54.05	54.20	-0.18%	3,105
06/18/2026	54.20	54.30	54.20	54.30	+0.36%	4,051
06/17/2026	54.02	54.25	54.00	54.10	+0.22%	3,692
06/16/2026	53.96	53.98	53.96	53.98	+0.07%	400
06/15/2026	53.92	53.94	53.80	53.94	+0.07%	2,099
06/12/2026	53.80	53.90	53.80	53.90	+0.04%	879
06/11/2026	53.82	53.88	53.80	53.88	+0.13%	1,079
06/10/2026	53.83	54.11	53.81	53.81	-0.07%	2,664
06/09/2026	53.77	53.85	53.77	53.85	+0.26%	3,213
06/08/2026	53.73	53.77	53.71	53.71	+0.002%	1,000
06/05/2026	53.70	53.90	53.58	53.71	+0.18%	11,406
06/04/2026	53.70	53.70	53.61	53.61	-0.17%	503
06/03/2026	53.55	53.70	53.55	53.70	-0.18%	5,498
06/02/2026	53.58	53.80	53.55	53.80	+0.37%	4,683
06/01/2026	53.93	53.93	53.55	53.60	-0.92%	3,686
05/28/2026	53.43	54.12	53.43	54.10	+1.17%	4,096
05/27/2026	53.45	53.48	53.45	53.48	+0.09%	300
05/26/2026	52.57	53.43	52.57	53.43	+1.70%	4,132
05/22/2026	52.91	52.91	52.52	52.53	-0.53%	3,151
05/21/2026	52.69	53.21	52.69	52.81	+0.47%	2,100
05/20/2026	52.53	52.57	52.53	52.57	-0.19%	710
05/19/2026	52.47	52.67	52.42	52.67	+0.09%	950
05/18/2026	52.40	52.62	52.40	52.62	+0.93%	1,700
05/15/2026	52.13	52.13	52.13	52.13	-0.55%	500
05/14/2026	52.10	52.42	52.10	52.42	+1.14%	2,280
05/13/2026	51.73	52.10	51.59	51.83	-0.94%	4,147
05/12/2026	51.94	52.32	51.83	52.32	+0.62%	2,500
05/11/2026	52.12	52.12	51.94	52.00	-0.14%	1,400
05/07/2026	52.13	52.13	52.07	52.07	-0.57%	1,490
05/06/2026	52.19	52.37	52.13	52.37	+0.09%	1,310
05/05/2026	52.32	52.32	52.32	52.32	-0.09%	405
05/04/2026	52.32	52.37	52.32	52.37	+0.09%	999
05/01/2026	52.32	52.32	52.32	52.32	-0.47%	1,200
04/30/2026	51.33	52.57	51.33	52.57	+2.50%	3,040
04/29/2026	51.09	51.28	51.09	51.28	+0.10%	300
04/28/2026	51.14	51.23	51.10	51.23	+0.19%	1,331
04/27/2026	51.14	51.14	51.14	51.14	-1.31%	272
04/22/2026	51.58	51.82	50.49	51.82	-0.51%	4,000
04/21/2026	52.08	52.08	52.08	52.08	-0.92%	210
04/20/2026	51.58	52.57	51.43	52.57	+2.40%	2,113
04/17/2026	51.57	51.58	51.33	51.33	-0.48%	1,159
04/16/2026	50.64	51.58	50.64	51.58	+1.85%	3,900
04/15/2026	50.62	50.84	50.62	50.64	0.00%	1,275
04/14/2026	50.11	50.64	50.11	50.64	+1.89%	385
04/13/2026	50.64	50.64	49.70	49.70	-1.56%	2,630
04/10/2026	49.90	50.49	49.90	50.49	+1.65%	2,027
04/09/2026	49.68	49.68	49.68	49.68	+0.14%	382
04/08/2026	49.61	49.61	49.61	49.61	+0.20%	110
04/07/2026	49.36	49.51	49.36	49.51	+0.20%	1,123
04/02/2026	49.15	49.41	49.15	49.41	+0.94%	444
04/01/2026	49.11	49.11	48.82	48.95	-0.14%	8,027
03/31/2026	48.97	49.30	48.87	49.01	+0.08%	4,072