United Bancorp Stock Price History
NASDAQ: UBCPFinanceMajor BanksUSD
14.66+0.16 (+1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UBCP price history at a glance
The price history for United Bancorp (UBCP) on this page begins on March 1, 1993, when the stock closed at $5.75; it most recently closed at $14.66 on October 5, 2026. The highest price in this record is $20.83, reached on January 10, 2022; the latest close is 29.6% below that peak. Across the 32 complete calendar years in the table, UBCP finished higher in 15 and lower in 17. Its best year was 1996 (+55.4%) and its worst was 1999 (-33.8%).
Over roughly 34 years the share price changed +154.8%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, UBCP has gained 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $20.83
- Date of high
- Jan 10, 2022
- Low since 1993
- $5.19
- Date of low
- Jul 17, 2000
- 52-week high
- $17.34
- 52-week low
- $12.55
- Last close
- $14.66
UBCP returns
1 week
-0.88%
1 month
-7.27%
3 months
-7.51%
6 months
-9.62%
Year to date
+2.16%
1 year
+10.98%
3 years
+42.19%
5 years
-2.91%
UBCP price return, excluding dividends.
UBCP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.66 | +2.23% |
| 2025 | 14.34 | +6.46% |
| 2024 | 13.47 | +4.91% |
| 2023 | 12.84 | -12.77% |
| 2022 | 14.72 | -11.64% |
| 2021 | 16.66 | +26.40% |
| 2020 | 13.18 | -8.47% |
| 2019 | 14.40 | +22.55% |
| 2018 | 11.75 | -11.32% |
| 2017 | 13.25 | -1.85% |
| 2016 | 13.50 | +40.77% |
| 2015 | 9.59 | +18.84% |
| 2014 | 8.07 | -7.77% |
| 2013 | 8.75 | +38.01% |
| 2012 | 6.34 | -25.06% |
| 2011 | 8.46 | -2.87% |
| 2010 | 8.71 | +2.11% |
| 2009 | 8.53 | -13.93% |
| 2008 | 9.91 | -3.79% |
| 2007 | 10.30 | +3.41% |
| 2006 | 9.96 | -9.83% |
| 2005 | 11.05 | -18.40% |
| 2004 | 13.54 | -9.01% |
| 2003 | 14.88 | +42.04% |
| 2002 | 10.47 | +5.61% |
| 2001 | 9.92 | +16.42% |
| 2000 | 8.52 | -16.67% |
| 1999 | 10.22 | -33.85% |
| 1998 | 15.45 | -6.25% |
| 1997 | 16.48 | +41.61% |
| 1996 | 11.64 | +55.36% |
| 1995 | 7.49 | -24.32% |
| 1994 | 9.90 | +2.78% |
| 1993* | 9.63 | +67.44% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
UBCP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.64 | 14.88 | 14.41 | 14.66 | +1.10% | |
| 14.82 | 14.98 | 14.14 | 14.50 | +2.33% | |
| 14.26 | 14.37 | 14.16 | 14.17 | +0.07% | |
| 14.14 | 14.75 | 14.11 | 14.16 | +0.71% | |
| 14.63 | 14.63 | 14.06 | 14.06 | -4.94% | |
| 14.29 | 15.14 | 14.29 | 14.79 | +3.43% | |
| 14.80 | 14.81 | 14.30 | 14.30 | -3.31% | |
| 15.05 | 15.05 | 14.79 | 14.79 | +0.27% | |
| 14.74 | 15.00 | 14.69 | 14.75 | 0.00% | |
| 14.85 | 15.23 | 14.75 | 14.75 | -0.47% | |
| 15.56 | 15.56 | 14.80 | 14.82 | -2.37% | |
| 15.32 | 15.74 | 15.17 | 15.18 | -1.11% | |
| 15.73 | 15.73 | 15.35 | 15.35 | -3.94% | |
| 15.98 | 15.98 | 15.98 | 15.98 | +0.82% | |
| 16.00 | 16.00 | 15.85 | 15.85 | -0.94% | |
| 15.84 | 16.00 | 15.50 | 16.00 | +1.59% | |
| 15.36 | 15.88 | 15.36 | 15.75 | +2.61% | |
| 15.45 | 15.80 | 15.35 | 15.35 | -0.97% | |
| 15.50 | 15.50 | 15.50 | 15.50 | +0.65% | |
| 15.75 | 15.75 | 15.35 | 15.40 | -2.04% | |
| 15.62 | 15.85 | 15.62 | 15.72 | +0.32% | |
| 15.55 | 15.88 | 15.55 | 15.67 | -0.89% | |
| 15.78 | 15.84 | 15.78 | 15.81 | +0.32% | |
| 15.87 | 15.88 | 15.74 | 15.76 | -0.76% | |
| 15.76 | 15.99 | 15.71 | 15.88 | +0.70% | |
| 15.77 | 15.86 | 15.56 | 15.77 | +1.22% | |
| 15.59 | 15.59 | 15.55 | 15.58 | -0.83% | |
| 15.55 | 15.89 | 15.50 | 15.71 | +1.62% | |
| 15.69 | 15.69 | 15.42 | 15.46 | -1.59% | |
| 15.71 | 15.71 | 15.71 | 15.71 | 0.00% | |
| 15.71 | 15.71 | 15.71 | 15.71 | -0.88% | |
| 15.94 | 15.96 | 15.85 | 15.85 | -0.94% | |
| 15.80 | 16.00 | 15.80 | 16.00 | +3.36% | |
| 15.84 | 15.84 | 15.48 | 15.48 | -4.44% | |
| 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | |
| 15.37 | 16.20 | 15.37 | 16.20 | +5.47% | |
| 15.76 | 15.76 | 15.36 | 15.36 | +0.39% | |
| 15.29 | 15.30 | 15.29 | 15.30 | +0.13% | |
| 15.87 | 15.87 | 15.28 | 15.28 | -1.10% | |
| 15.88 | 15.88 | 15.41 | 15.45 | -0.90% | |
| 15.77 | 15.98 | 15.57 | 15.59 | +0.19% | |
| 15.56 | 15.56 | 15.56 | 15.56 | -0.58% | |
| 15.65 | 15.65 | 15.65 | 15.65 | 0.00% | |
| 16.18 | 16.21 | 15.65 | 15.65 | -3.10% | |
| 16.00 | 16.15 | 16.00 | 16.15 | +2.47% | |
| 15.78 | 15.78 | 15.56 | 15.76 | -1.25% | |
| 15.75 | 15.96 | 15.64 | 15.96 | +2.97% | |
| 15.96 | 15.96 | 15.50 | 15.50 | -1.15% | |
| 15.32 | 15.68 | 15.32 | 15.68 | +2.82% | |
| 15.25 | 15.25 | 15.25 | 15.25 | +0.93% | |
| 15.53 | 15.78 | 14.96 | 15.11 | -4.31% | |
| 15.79 | 15.79 | 15.79 | 15.79 | +1.87% | |
| 15.88 | 15.88 | 15.47 | 15.50 | -1.40% | |
| 15.88 | 15.88 | 15.72 | 15.72 | -0.95% | |
| 15.87 | 15.87 | 15.87 | 15.87 | +2.32% | |
| 15.50 | 15.83 | 15.14 | 15.51 | -2.02% | |
| 15.67 | 15.83 | 15.40 | 15.83 | +2.59% | |
| 15.40 | 15.62 | 15.40 | 15.43 | -0.64% | |
| 15.44 | 15.83 | 15.43 | 15.53 | +1.44% | |
| 15.11 | 15.44 | 14.92 | 15.31 | +2.34% | |
| 15.25 | 15.46 | 14.88 | 14.96 | -1.32% | |
| 15.37 | 15.66 | 15.01 | 15.16 | -1.04% | |
| 15.51 | 15.70 | 15.26 | 15.32 | +0.07% | |
| 15.83 | 16.18 | 15.31 | 15.31 | -3.41% | |
| 15.85 | 15.85 | 15.85 | 15.85 | +2.19% | |
| 16.63 | 16.63 | 15.51 | 15.51 | -6.68% | |
| 16.62 | 16.62 | 16.62 | 16.62 | 0.00% | |
| 16.30 | 16.74 | 16.21 | 16.62 | +3.55% | |
| 16.08 | 16.11 | 16.05 | 16.05 | -1.41% | |
| 16.30 | 16.30 | 15.92 | 16.28 | +1.75% | |
| 15.76 | 16.10 | 15.62 | 16.00 | +0.76% | |
| 16.35 | 16.40 | 15.84 | 15.88 | -2.34% | |
| 15.95 | 16.26 | 15.81 | 16.26 | -0.55% | |
| 15.77 | 16.35 | 15.51 | 16.35 | +3.68% | |
| 15.69 | 15.84 | 15.69 | 15.77 | -1.44% | |
| 16.00 | 16.05 | 15.58 | 16.00 | +1.91% | |
| 15.99 | 16.05 | 15.42 | 15.70 | -1.88% | |
| 15.99 | 16.00 | 15.68 | 16.00 | +0.06% | |
| 15.76 | 16.00 | 15.49 | 15.99 | +1.07% | |
| 15.46 | 15.82 | 15.46 | 15.82 | +3.26% | |
| 15.22 | 15.46 | 15.02 | 15.32 | +1.19% | |
| 15.35 | 15.47 | 15.03 | 15.14 | -3.13% | |
| 15.47 | 15.88 | 15.00 | 15.63 | -1.08% | |
| 15.83 | 15.83 | 15.80 | 15.80 | -0.06% | |
| 15.95 | 15.97 | 15.80 | 15.81 | -3.24% | |
| 16.24 | 16.34 | 15.70 | 16.34 | +2.12% | |
| 16.00 | 16.00 | 16.00 | 16.00 | +0.63% | |
| 15.91 | 15.91 | 15.89 | 15.90 | -1.12% | |
| 16.22 | 16.22 | 15.54 | 16.08 | +1.13% | |
| 15.95 | 15.95 | 15.80 | 15.90 | -0.93% | |
| 15.64 | 16.07 | 15.53 | 16.05 | +1.07% | |
| 15.80 | 15.88 | 15.59 | 15.88 | +3.05% | |
| 15.96 | 15.96 | 15.41 | 15.41 | -3.57% | |
| 15.85 | 15.98 | 15.30 | 15.98 | +3.10% | |
| 14.70 | 16.00 | 14.70 | 15.50 | +6.53% | |
| 14.38 | 14.58 | 14.38 | 14.55 | -0.14% | |
| 14.52 | 14.57 | 14.35 | 14.57 | +0.97% | |
| 14.32 | 14.50 | 14.32 | 14.43 | +0.21% | |
| 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | |
| 14.40 | 14.40 | 14.40 | 14.40 | +1.05% | |
| 15.15 | 15.33 | 14.18 | 14.25 | -8.12% | |
| 15.15 | 15.72 | 15.15 | 15.51 | +1.70% | |
| 15.60 | 15.77 | 15.11 | 15.25 | -2.06% | |
| 15.52 | 15.77 | 15.52 | 15.57 | +0.39% | |
| 15.99 | 15.99 | 15.51 | 15.51 | -0.83% | |
| 16.34 | 16.34 | 15.62 | 15.64 | -2.25% | |
| 16.33 | 16.33 | 15.98 | 16.00 | -1.90% | |
| 16.16 | 16.31 | 16.16 | 16.31 | +1.94% | |
| 16.28 | 16.35 | 16.00 | 16.00 | -1.72% | |
| 16.07 | 16.28 | 16.07 | 16.28 | +1.88% | |
| 16.02 | 16.31 | 15.98 | 15.98 | -0.25% | |
| 16.26 | 16.26 | 16.02 | 16.02 | -2.26% | |
| 16.39 | 16.39 | 16.39 | 16.39 | +2.63% | |
| 16.48 | 16.67 | 15.97 | 15.97 | -2.08% | |
| 16.52 | 16.75 | 16.20 | 16.31 | +0.06% | |
| 16.36 | 16.60 | 16.06 | 16.30 | +0.37% | |
| 16.04 | 16.24 | 16.04 | 16.24 | -0.06% | |
| 16.09 | 16.44 | 15.96 | 16.25 | +0.68% | |
| 16.36 | 16.47 | 16.14 | 16.14 | +1.51% | |
| 16.45 | 16.78 | 15.90 | 15.90 | +0.76% | |
| 15.95 | 17.00 | 15.78 | 15.78 | +0.13% | |
| 15.67 | 15.81 | 15.61 | 15.76 | -0.88% | |
| 16.00 | 16.00 | 15.90 | 15.90 | -2.39% | |
| 16.31 | 16.31 | 16.29 | 16.29 | +0.18% | |
| 16.20 | 16.59 | 15.53 | 16.26 | +2.33% | |
| 16.55 | 16.62 | 15.32 | 15.89 | -2.03% | |
| 15.49 | 16.23 | 15.06 | 16.22 | +4.98% | |
| 16.34 | 16.35 | 15.45 | 15.45 | -1.15% | |
| 15.23 | 16.12 | 15.18 | 15.63 | +1.76% | |
| 15.76 | 16.28 | 15.20 | 15.36 | +0.39% | |
| 15.69 | 16.90 | 15.12 | 15.30 | -4.37% | |
| 16.16 | 16.16 | 16.00 | 16.00 | +2.24% | |
| 15.95 | 15.95 | 15.50 | 15.65 | +2.89% | |
| 16.12 | 16.12 | 15.21 | 15.21 | -8.21% | |
| 15.89 | 16.71 | 15.89 | 16.57 | +0.42% | |
| 15.65 | 16.50 | 15.65 | 16.50 | +5.36% | |
| 16.08 | 16.08 | 15.61 | 15.66 | -4.98% | |
| 17.00 | 17.01 | 15.82 | 16.48 | -3.12% | |
| 16.56 | 17.01 | 15.23 | 17.01 | +2.72% | |
| 16.18 | 17.34 | 15.99 | 16.56 | +1.10% | |
| 15.43 | 16.38 | 14.65 | 16.38 | +8.05% | |
| 14.86 | 15.49 | 14.81 | 15.16 | +3.13% | |
| 15.02 | 15.16 | 14.70 | 14.70 | -2.71% | |
| 15.17 | 15.22 | 15.08 | 15.11 | +0.73% | |
| 15.23 | 15.23 | 15.00 | 15.00 | -1.57% | |
| 15.24 | 15.24 | 15.24 | 15.24 | +0.86% | |
| 15.10 | 15.25 | 15.10 | 15.11 | -0.53% | |
| 15.23 | 15.50 | 15.16 | 15.19 | -2.00% | |
| 15.70 | 15.70 | 15.45 | 15.50 | -1.34% | |
| 15.23 | 15.89 | 15.05 | 15.71 | +3.08% | |
| 15.00 | 15.24 | 14.81 | 15.24 | -0.07% | |
| 15.38 | 15.38 | 15.23 | 15.25 | +0.26% | |
| 15.39 | 15.49 | 15.21 | 15.21 | +2.08% | |
| 14.91 | 15.03 | 14.90 | 14.90 | -0.93% | |
| 14.56 | 15.40 | 14.56 | 15.04 | +0.94% | |
| 15.01 | 15.23 | 14.62 | 14.90 | -1.97% | |
| 14.90 | 15.39 | 14.78 | 15.20 | +2.08% | |
| 14.72 | 14.89 | 14.60 | 14.89 | +1.99% | |
| 14.51 | 14.74 | 14.49 | 14.60 | +0.48% | |
| 14.50 | 14.70 | 14.20 | 14.53 | -0.34% | |
| 14.87 | 14.88 | 14.56 | 14.58 | -1.09% | |
| 14.42 | 14.83 | 14.35 | 14.74 | +1.38% | |
| 14.60 | 14.72 | 14.46 | 14.54 | +1.25% | |
| 14.56 | 14.75 | 14.36 | 14.36 | -3.04% | |
| 14.53 | 14.81 | 14.50 | 14.81 | +4.30% | |
| 14.30 | 14.73 | 14.20 | 14.20 | +0.14% | |
| 14.38 | 14.38 | 14.15 | 14.18 | -0.84% | |
| 14.32 | 14.71 | 14.13 | 14.30 | +0.35% | |
| 14.09 | 14.31 | 14.01 | 14.25 | +1.79% | |
| 14.16 | 14.16 | 14.00 | 14.00 | -0.99% | |
| 14.03 | 14.38 | 14.03 | 14.14 | -0.77% | |
| 14.35 | 14.35 | 14.19 | 14.25 | +0.42% | |
| 14.19 | 14.19 | 14.19 | 14.19 | +1.36% | |
| 14.11 | 14.19 | 14.00 | 14.00 | +0.72% | |
| 13.85 | 14.04 | 13.85 | 13.90 | -1.70% | |
| 14.14 | 14.14 | 14.14 | 14.14 | 0.00% | |
| 14.11 | 14.15 | 13.96 | 14.14 | +1.00% | |
| 13.99 | 14.08 | 13.92 | 14.00 | +0.36% | |
| 13.87 | 13.95 | 13.76 | 13.95 | +0.29% | |
| 13.95 | 13.99 | 13.91 | 13.91 | +0.43% | |
| 13.66 | 13.85 | 13.61 | 13.85 | +1.91% | |
| 13.60 | 13.67 | 13.55 | 13.59 | +0.15% | |
| 13.60 | 13.98 | 13.57 | 13.57 | -1.24% | |
| 13.70 | 13.83 | 13.55 | 13.74 | +0.44% | |
| 13.65 | 13.88 | 13.43 | 13.68 | +0.74% | |
| 13.57 | 14.04 | 13.42 | 13.58 | -1.02% | |
| 14.15 | 14.21 | 13.61 | 13.72 | -2.83% | |
| 14.37 | 14.79 | 14.12 | 14.12 | -3.88% | |
| 14.64 | 14.69 | 14.60 | 14.69 | +1.38% | |
| 14.48 | 14.60 | 14.46 | 14.49 | -0.82% | |
| 14.27 | 14.61 | 14.27 | 14.61 | +2.38% | |
| 14.51 | 14.53 | 14.22 | 14.27 | -3.25% | |
| 14.35 | 14.75 | 14.31 | 14.75 | +2.86% | |
| 14.17 | 14.34 | 14.17 | 14.34 | -0.07% | |
| 14.25 | 14.35 | 14.02 | 14.35 | -0.62% | |
| 14.21 | 14.58 | 14.20 | 14.44 | -1.23% | |
| 14.51 | 14.62 | 14.46 | 14.62 | -1.15% | |
| 14.85 | 14.85 | 14.04 | 14.79 | 0.00% | |
| 14.26 | 14.85 | 14.14 | 14.79 | +4.60% | |
| 14.06 | 14.34 | 14.02 | 14.14 | -1.39% | |
| 14.04 | 14.34 | 13.99 | 14.34 | +1.13% | |
| 14.00 | 14.39 | 13.73 | 14.18 | +1.36% | |
| 13.79 | 14.15 | 13.56 | 13.99 | +2.72% | |
| 13.81 | 14.18 | 13.58 | 13.62 | -1.09% | |
| 13.96 | 13.96 | 13.42 | 13.77 | -0.36% | |
| 14.03 | 14.18 | 13.82 | 13.82 | -0.29% | |
| 13.23 | 14.30 | 13.23 | 13.86 | +3.36% | |
| 13.33 | 13.68 | 13.21 | 13.41 | -1.83% | |
| 13.37 | 14.35 | 13.33 | 13.66 | -2.01% | |
| 13.73 | 14.37 | 13.70 | 13.94 | +3.18% | |
| 13.49 | 13.62 | 13.31 | 13.51 | +0.82% | |
| 13.49 | 13.49 | 13.31 | 13.40 | -0.52% | |
| 13.44 | 13.47 | 13.44 | 13.47 | +1.05% | |
| 13.35 | 13.44 | 13.22 | 13.33 | -0.52% | |
| 13.21 | 13.41 | 13.21 | 13.40 | +0.15% | |
| 13.32 | 13.40 | 13.31 | 13.38 | -0.07% | |
| 13.27 | 13.40 | 13.19 | 13.39 | +0.68% | |
| 13.16 | 13.33 | 13.16 | 13.30 | -0.52% | |
| 13.22 | 13.45 | 13.07 | 13.37 | +1.36% | |
| 13.15 | 13.36 | 13.00 | 13.19 | +1.85% | |
| 13.03 | 13.05 | 12.90 | 12.95 | +1.01% | |
| 13.14 | 13.14 | 12.82 | 12.82 | -1.99% | |
| 13.08 | 13.08 | 13.08 | 13.08 | +0.93% | |
| 12.83 | 13.11 | 12.83 | 12.96 | +1.01% | |
| 13.10 | 13.12 | 12.83 | 12.83 | -1.69% | |
| 13.05 | 13.10 | 13.05 | 13.05 | +0.38% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 12.84 | 13.02 | 12.84 | 13.00 | -0.76% | |
| 12.92 | 13.10 | 12.92 | 13.10 | +2.26% | |
| 12.75 | 13.04 | 12.75 | 12.81 | +1.18% | |
| 12.84 | 12.90 | 12.65 | 12.66 | -1.86% | |
| 12.77 | 12.90 | 12.77 | 12.90 | +2.79% | |
| 12.85 | 12.95 | 12.55 | 12.55 | -1.57% | |
| 12.95 | 12.95 | 12.75 | 12.75 | -2.60% | |
| 13.06 | 13.10 | 12.76 | 13.09 | +0.08% | |
| 13.05 | 13.08 | 13.05 | 13.08 | -0.15% | |
| 13.05 | 13.10 | 13.05 | 13.10 | +0.38% | |
| 13.10 | 13.10 | 13.05 | 13.05 | +0.46% | |
| 12.99 | 12.99 | 12.99 | 12.99 | -0.54% | |
| 13.14 | 13.19 | 13.01 | 13.06 | +0.23% | |
| 12.91 | 13.03 | 12.91 | 13.03 | +1.01% | |
| 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | |
| 13.13 | 13.13 | 12.95 | 12.95 | +0.86% | |
| 12.80 | 12.84 | 12.80 | 12.84 | -0.62% | |
| 12.78 | 13.00 | 12.78 | 12.92 | -1.37% | |
| 13.22 | 13.35 | 13.10 | 13.10 | -1.50% | |
| 13.35 | 13.35 | 13.30 | 13.30 | -0.37% | |
| 13.49 | 13.50 | 13.21 | 13.35 | +1.99% | |
| 13.16 | 13.26 | 12.96 | 13.09 | -2.97% | |
| 13.45 | 13.49 | 13.23 | 13.49 | +1.73% | |
| 14.08 | 14.08 | 13.21 | 13.26 | +0.38% | |
| 13.21 | 13.21 | 13.21 | 13.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UBCP chart for longer ranges.