NASDAQ:UBCP | Historical Stock Price | UNITED BANCORP INC /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-02 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.47$9.24$15.61$26.38$44.59$75.361993-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.18$41.882,400——
2020-12-30$13.26$42.133,300——
2020-12-29$13.35$42.421,100——
2020-12-28$13.35$42.426,400——
2020-12-24$13.30$42.264,500——
2020-12-23$13.00$41.319,000——
2020-12-22$13.09$41.593,100——
2020-12-21$12.83$40.778,600——
2020-12-18$12.62$40.1010,200——
2020-12-17$12.94$41.112,600——
2020-12-16$12.80$40.675,000——
2020-12-15$12.85$40.831,000——
2020-12-14$12.85$40.83900——
2020-12-11$12.61$40.073,000——
2020-12-10$13.05$41.464,400——
2020-12-09$13.05$41.469,600——
2020-12-08$12.90$40.538,200——
2020-12-07$12.70$39.904,300——
2020-12-04$12.72$39.977,900——
2020-12-03$12.92$40.601,400——
2020-12-02$12.81$40.252,500——
2020-12-01$12.93$40.635,800——
2020-11-30$12.94$40.664,000——
2020-11-27$12.46$39.15700——
2020-11-25$12.50$39.283,500——
2020-11-24$12.46$39.153,100——
2020-11-23$12.38$38.903,900——
2020-11-20$12.49$39.24200——
2020-11-19$12.50$39.284,700——
2020-11-18$12.39$38.933,800——
2020-11-17$12.43$39.061,400——
2020-11-16$12.16$38.213,900——
2020-11-13$12.50$39.281,700——
2020-11-12$12.35$38.806,200——
2020-11-11$11.80$37.080——
2020-11-10$11.80$37.085,400——
2020-11-09$11.85$37.233,600——
2020-11-06$12.17$38.243,100——
2020-11-05$12.07$37.931,100——
2020-11-04$12.47$39.18300——
2020-11-03$12.03$37.803,800——
2020-11-02$12.00$37.71200——
2020-10-30$12.00$37.71300——
2020-10-29$12.01$37.742,900——
2020-10-28$12.20$38.33800——
2020-10-27$12.43$39.061,500——
2020-10-26$12.41$38.99300——
2020-10-23$12.32$38.713,300——
2020-10-22$12.68$39.843,800——
2020-10-21$13.00$40.8521,000——
2020-10-20$12.39$38.934,300——
2020-10-19$12.41$38.99800——
2020-10-16$12.42$39.021,500——
2020-10-15$12.07$37.93200——
2020-10-14$12.51$39.313,400——
2020-10-13$12.13$38.114,900——
2020-10-12$13.02$40.913,200——
2020-10-09$12.15$38.18400——
2020-10-08$12.40$38.961,500——
2020-10-07$12.34$38.778,000——
2020-10-06$12.88$40.473,400——
2020-10-05$12.36$38.844,900——
2020-10-02$12.61$39.625,000——
2020-10-01$12.26$38.5212,100——
2020-09-30$12.56$39.463,600——
2020-09-29$12.45$39.126,900——
2020-09-28$12.46$39.151,400——
2020-09-25$12.40$38.967,100——
2020-09-24$12.27$38.55700——
2020-09-23$12.39$38.937,600——
2020-09-22$11.92$37.451,100——
2020-09-21$11.90$37.393,500——
2020-09-18$11.98$37.6411,400——
2020-09-17$12.12$38.083,600——
2020-09-16$12.49$39.2412,500——
2020-09-15$11.78$37.012,100——
2020-09-14$11.78$37.016,500——
2020-09-11$12.45$39.121,600——
2020-09-10$12.52$39.345,400——
2020-09-09$12.67$39.818,200——
2020-09-08$12.58$39.0815,300——
2020-09-04$11.70$36.346,700——
2020-09-03$11.40$35.411,300——
2020-09-02$11.28$35.042,400——
2020-09-01$11.46$35.603,800——
2020-08-31$11.04$34.293,900——
2020-08-28$11.48$35.662,300——
2020-08-27$11.46$35.603,200——
2020-08-26$11.35$35.26800——
2020-08-25$11.45$35.57800——
2020-08-24$11.10$34.482,300——
2020-08-21$11.08$34.42700——
2020-08-20$10.95$34.011,800——
2020-08-19$11.18$34.731,300——
2020-08-18$11.00$34.179,600——
2020-08-17$11.02$34.231,200——
2020-08-14$11.04$34.29300——
2020-08-13$11.03$34.264,800——
2020-08-12$11.13$34.573,600——
2020-08-11$10.90$33.867,700——
2020-08-10$10.89$33.837,600——
2020-08-07$10.90$33.86900——
2020-08-06$10.85$33.701,100——
2020-08-05$10.85$33.70900——
2020-08-04$10.90$33.862,000——
2020-08-03$10.93$33.951,700——
2020-07-31$10.67$33.152,200——
2020-07-30$10.50$32.623,400——
2020-07-29$11.04$34.291,400——
2020-07-28$10.95$34.011,900——
2020-07-27$10.70$33.242,300——
2020-07-24$10.95$34.01700——
2020-07-23$10.95$34.01600——
2020-07-22$10.95$34.015,100——
2020-07-21$10.95$34.018,800——
2020-07-20$11.30$35.102,300——
2020-07-17$11.40$35.412,000——
2020-07-16$11.28$35.04400——
2020-07-15$11.39$35.381,000——
2020-07-14$11.01$34.204,800——
2020-07-13$11.00$34.173,700——
2020-07-10$11.37$35.322,000——
2020-07-09$11.47$35.633,200——
2020-07-08$11.84$36.781,900——
2020-07-07$11.30$35.101,300——
2020-07-06$11.55$35.882,400——
2020-07-02$11.60$36.034,000——
2020-07-01$11.55$35.88700——
2020-06-30$11.52$35.794,100——
2020-06-29$11.45$35.576,100——
2020-06-26$11.01$34.206,600——
2020-06-25$11.85$36.819,200——
2020-06-24$11.42$35.477,400——
2020-06-23$12.05$37.436,300——
2020-06-22$12.10$37.599,000——
2020-06-19$12.14$37.7112,200——
2020-06-18$10.74$33.361,400——
2020-06-17$10.72$33.308,300——
2020-06-16$10.35$32.158,600——
2020-06-15$10.23$31.782,700——
2020-06-12$10.44$32.431,500——
2020-06-11$10.65$33.089,300——
2020-06-10$12.65$39.301,800——
2020-06-09$12.79$39.738,700——
2020-06-08$13.70$42.1130,100——
2020-06-05$12.00$36.8914,600——
2020-06-04$11.30$34.742,400——
2020-06-03$11.45$35.204,400——
2020-06-02$11.39$35.013,100——
2020-06-01$11.08$34.062,100——
2020-05-29$11.38$34.984,900——
2020-05-28$11.05$33.9713,800——
2020-05-27$11.55$35.5019,900——
2020-05-26$10.18$31.291,300——
2020-05-22$10.18$31.295,500——
2020-05-21$9.87$30.344,600——
2020-05-20$9.95$30.592,200——
2020-05-19$9.93$30.524,500——
2020-05-18$9.73$29.9110,200——
2020-05-15$9.64$29.631,400——
2020-05-14$9.73$29.913,700——
2020-05-13$9.90$30.436,200——
2020-05-12$10.33$31.754,000——
2020-05-11$10.07$30.956,300——
2020-05-08$10.74$33.015,200——
2020-05-07$10.26$31.540——
2020-05-06$10.26$31.5427,400——
2020-05-05$10.12$31.111,700——
2020-05-04$10.07$30.9510,700——
2020-05-01$10.03$30.832,800——
2020-04-30$10.22$31.422,400——
2020-04-29$10.27$31.5712,400——
2020-04-28$10.15$31.207,500——
2020-04-27$10.02$30.804,700——
2020-04-24$9.64$29.632,000——
2020-04-23$9.53$29.295,900——
2020-04-22$9.67$29.735,600——
2020-04-21$9.55$29.362,500——
2020-04-20$9.54$29.334,600——
2020-04-17$9.53$29.293,800——
2020-04-16$9.35$28.742,400——
2020-04-15$9.42$28.965,900——
2020-04-14$9.90$30.431,600——
2020-04-13$9.55$29.363,200——
2020-04-09$9.30$28.598,800——
2020-04-08$9.20$28.288,300——
2020-04-07$9.10$27.9716,200——
2020-04-06$9.83$30.224,100——
2020-04-03$10.26$31.545,600——
2020-04-02$10.50$32.283,400——
2020-04-01$10.73$32.987,500——
2020-03-31$11.02$33.882,700——
2020-03-30$10.62$32.654,700——
2020-03-27$11.12$34.1817,500——
2020-03-26$9.80$30.122,300——
2020-03-25$9.60$29.515,000——
2020-03-24$9.53$29.2912,500——
2020-03-23$10.44$32.0932,500——
2020-03-20$9.62$29.5712,100——
2020-03-19$9.31$28.626,200——
2020-03-18$9.91$30.466,900——
2020-03-17$9.65$29.667,600——
2020-03-16$10.07$30.957,100——
2020-03-13$10.08$30.9912,000——
2020-03-12$10.71$32.9211,000——
2020-03-11$11.84$36.407,900——
2020-03-10$12.63$38.8217,400——
2020-03-09$12.60$38.7312,000——
2020-03-06$13.53$41.159,000——
2020-03-05$13.51$41.091,200——
2020-03-04$13.70$41.673,600——
2020-03-03$13.62$41.421,800——
2020-03-02$13.95$42.436,600——
2020-02-28$13.86$42.1514,000——
2020-02-27$13.44$40.887,400——
2020-02-26$13.50$41.065,500——
2020-02-25$13.75$41.8212,800——
2020-02-24$14.00$42.585,900——
2020-02-21$14.33$43.581,100——
2020-02-20$14.52$44.161,000——
2020-02-19$14.45$43.9521,900——
2020-02-18$14.65$44.566,800——
2020-02-14$14.50$44.108,300——
2020-02-13$14.48$44.043,200——
2020-02-12$14.03$42.673,800——
2020-02-11$13.92$42.343,500——
2020-02-10$13.95$42.433,900——
2020-02-07$13.83$42.062,800——
2020-02-06$14.06$42.76500——
2020-02-05$14.00$42.584,500——
2020-02-04$14.16$43.073,900——
2020-02-03$14.20$43.193,800——
2020-01-31$14.24$43.315,800——
2020-01-30$13.41$40.790——
2020-01-29$13.41$40.792,700——
2020-01-28$13.42$40.821,200——
2020-01-27$13.94$42.401,300——
2020-01-24$13.60$41.361,400——
2020-01-23$13.60$41.3610,500——
2020-01-22$13.57$41.277,700——
2020-01-21$14.15$43.049,000——
2020-01-17$14.35$43.653,700——
2020-01-16$14.35$43.652,000——
2020-01-15$14.33$43.582,000——
2020-01-14$14.06$42.76400——
2020-01-13$14.20$43.19700——
2020-01-10$14.42$43.862,100——
2020-01-09$14.01$42.612,500——
2020-01-08$14.08$42.826,700——
2020-01-07$14.46$43.982,100——
2020-01-06$14.50$44.102,000——
2020-01-03$14.40$43.802,500——
2020-01-02$14.75$44.8610,900——