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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$12.84$47.684,500——
2023-12-28$13.01$48.311,600——
2023-12-27$13.41$49.793,500——
2023-12-26$13.73$50.9812,100——
2023-12-22$13.95$51.8018,500——
2023-12-21$13.85$51.4327,200——
2023-12-20$13.45$49.9419,700——
2023-12-19$12.19$45.263,400——
2023-12-18$12.10$44.936,400——
2023-12-15$11.63$43.185,200——
2023-12-14$11.60$43.077,600——
2023-12-13$11.14$41.363,300——
2023-12-12$11.15$41.4026,600——
2023-12-11$11.06$41.074,000——
2023-12-08$11.00$40.843,200——
2023-12-07$11.01$40.882,600——
2023-12-06$11.18$40.887,700——
2023-12-05$11.68$42.718,300——
2023-12-04$11.48$41.989,100——
2023-12-01$11.07$40.485,500——
2023-11-30$11.00$40.222,400——
2023-11-29$11.00$40.229,500——
2023-11-28$11.28$41.251,600——
2023-11-27$10.90$39.866,400——
2023-11-24$11.18$40.882,100——
2023-11-22$11.15$40.772,400——
2023-11-21$10.62$38.83800——
2023-11-20$10.98$40.15400——
2023-11-17$10.74$39.271,300——
2023-11-16$10.87$39.7512,100——
2023-11-15$10.93$39.971,100——
2023-11-14$10.36$37.887,000——
2023-11-13$10.15$37.114,900——
2023-11-10$10.31$37.705,000——
2023-11-09$10.13$37.041,100——
2023-11-08$10.64$38.913,900——
2023-11-07$10.85$39.671,000——
2023-11-06$10.75$39.313,200——
2023-11-03$10.80$39.491,700——
2023-11-02$10.71$39.165,500——
2023-11-01$9.97$36.467,700——
2023-10-31$9.99$36.530——
2023-10-30$9.99$36.533,300——
2023-10-27$10.02$36.642,000——
2023-10-26$9.92$36.272,000——
2023-10-25$10.28$37.597,000——
2023-10-24$9.90$36.201,900——
2023-10-23$10.00$36.579,300——
2023-10-20$10.18$37.222,400——
2023-10-19$10.00$36.5714,600——
2023-10-18$10.20$37.304,800——
2023-10-17$10.25$37.485,000——
2023-10-16$10.25$37.486,500——
2023-10-13$10.31$37.70600——
2023-10-12$10.52$38.472,700——
2023-10-11$10.42$38.102,300——
2023-10-10$10.24$37.444,600——
2023-10-09$10.50$38.397,700——
2023-10-06$10.45$38.213,700——
2023-10-05$10.71$39.162,600——
2023-10-04$11.16$40.813,000——
2023-10-03$11.13$40.703,500——
2023-10-02$11.60$42.424,400——
2023-09-29$11.55$42.231,400——
2023-09-28$11.51$42.09400——
2023-09-27$11.54$42.202,200——
2023-09-26$11.61$42.450——
2023-09-25$11.61$42.458,200——
2023-09-22$11.69$42.754,700——
2023-09-21$11.69$42.756,900——
2023-09-20$11.69$42.756,200——
2023-09-19$11.26$41.17800——
2023-09-18$11.53$42.162,600——
2023-09-15$11.23$41.063,000——
2023-09-14$11.60$42.421,200——
2023-09-13$11.39$41.651,300——
2023-09-12$11.52$42.122,000——
2023-09-11$11.50$42.051,400——
2023-09-08$11.50$42.052,400——
2023-09-07$11.74$42.931,700——
2023-09-06$11.75$42.351,800——
2023-09-05$11.82$42.601,700——
2023-09-01$11.75$42.352,700——
2023-08-31$11.65$41.992,600——
2023-08-30$11.65$41.99800——
2023-08-29$11.51$41.49700——
2023-08-28$11.82$42.605,900——
2023-08-25$11.94$43.045,300——
2023-08-24$11.81$42.574,900——
2023-08-23$11.54$41.59500——
2023-08-22$11.67$42.062,100——
2023-08-21$11.74$42.324,300——
2023-08-18$11.67$42.062,400——
2023-08-17$11.72$42.241,200——
2023-08-16$11.55$41.636,700——
2023-08-15$11.56$41.67300——
2023-08-14$11.85$42.711,000——
2023-08-11$11.86$42.751,700——
2023-08-10$11.63$41.9214,100——
2023-08-09$11.46$41.315,600——
2023-08-08$11.83$42.64900——
2023-08-07$11.84$42.683,700——
2023-08-04$11.83$42.641,800——
2023-08-03$11.76$42.391,200——
2023-08-02$11.76$42.395,100——
2023-08-01$11.81$42.571,500——
2023-07-31$12.14$43.764,300——
2023-07-28$11.97$43.14900——
2023-07-27$11.86$42.755,000——
2023-07-26$11.86$42.751,800——
2023-07-25$11.76$42.392,200——
2023-07-24$11.75$42.35700——
2023-07-21$11.62$41.885,500——
2023-07-20$12.00$43.252,600——
2023-07-19$11.80$42.531,100——
2023-07-18$11.61$41.85500——
2023-07-17$12.01$43.29800——
2023-07-14$12.07$43.503,600——
2023-07-13$11.64$41.95300——
2023-07-12$11.50$41.452,600——
2023-07-11$11.76$42.392,900——
2023-07-10$11.75$42.351,700——
2023-07-07$11.99$43.22700——
2023-07-06$12.07$43.50800——
2023-07-05$12.18$43.90700——
2023-07-03$12.24$44.12700——
2023-06-30$11.97$43.141,700——
2023-06-29$12.08$43.542,600——
2023-06-28$11.87$42.7815,300——
2023-06-27$11.92$42.961,600——
2023-06-26$11.85$42.714,700——
2023-06-23$11.85$42.7112,400——
2023-06-22$12.17$43.8616,200——
2023-06-21$12.65$45.595,700——
2023-06-20$12.02$43.3215,800——
2023-06-16$12.39$44.6617,800——
2023-06-15$12.01$43.297,700——
2023-06-14$11.87$42.7813,100——
2023-06-13$11.36$40.953,900——
2023-06-12$11.65$41.991,600——
2023-06-09$11.60$41.811,100——
2023-06-08$11.73$42.281,100——
2023-06-07$11.94$42.4410,600——
2023-06-06$11.44$40.662,400——
2023-06-05$11.35$40.343,400——
2023-06-02$11.39$40.493,600——
2023-06-01$11.22$39.881,900——
2023-05-31$11.44$40.66600——
2023-05-30$11.44$40.66800——
2023-05-26$11.44$40.66700——
2023-05-25$11.75$41.77400——
2023-05-24$11.99$42.62800——
2023-05-23$11.90$42.301,000——
2023-05-22$11.74$41.732,000——
2023-05-19$11.85$42.122,300——
2023-05-18$11.82$42.011,700——
2023-05-17$12.04$42.8019,300——
2023-05-16$11.14$39.600——
2023-05-15$11.14$39.604,800——
2023-05-12$11.40$40.5216,500——
2023-05-11$11.80$41.944,300——
2023-05-10$12.30$43.722,600——
2023-05-09$12.05$42.833,100——
2023-05-08$12.22$43.444,900——
2023-05-05$12.49$44.404,800——
2023-05-04$12.77$45.391,200——
2023-05-03$12.50$44.439,000——
2023-05-02$12.55$44.612,900——
2023-05-01$12.65$44.963,200——
2023-04-28$13.01$46.244,500——
2023-04-27$12.75$45.327,100——
2023-04-26$12.61$44.82700——
2023-04-25$12.60$44.79900——
2023-04-24$12.64$44.933,700——
2023-04-21$12.55$44.61800——
2023-04-20$12.50$44.43600——
2023-04-19$12.50$44.437,700——
2023-04-18$12.62$44.862,700——
2023-04-17$13.31$47.31600——
2023-04-14$13.26$47.132,100——
2023-04-13$13.31$47.312,100——
2023-04-12$13.72$48.776,100——
2023-04-11$13.63$48.451,200——
2023-04-10$13.85$49.234,400——
2023-04-06$14.22$50.552,100——
2023-04-05$14.08$50.055,100——
2023-04-04$14.25$50.651,500——
2023-04-03$14.37$51.08900——
2023-03-31$14.50$51.547,300——
2023-03-30$14.51$51.58800——
2023-03-29$14.68$52.18200——
2023-03-28$14.68$52.182,500——
2023-03-27$14.71$52.292,600——
2023-03-24$14.83$52.71500——
2023-03-23$15.25$54.213,300——
2023-03-22$15.30$54.3821,000——
2023-03-21$15.43$54.8523,200——
2023-03-20$14.64$52.0416,600——
2023-03-17$13.78$48.9813,400——
2023-03-16$14.08$50.0510,900——
2023-03-15$12.92$45.925,500——
2023-03-14$12.26$43.5810,700——
2023-03-13$12.71$45.1818,100——
2023-03-10$13.51$48.0213,300——
2023-03-09$14.67$52.154,900——
2023-03-08$14.99$52.176,500——
2023-03-07$15.19$52.877,300——
2023-03-06$15.00$52.208,100——
2023-03-03$14.78$51.441,500——
2023-03-02$14.75$51.331,800——
2023-03-01$14.97$52.103,800——
2023-02-28$14.95$52.033,300——
2023-02-27$14.88$51.792,000——
2023-02-24$14.78$51.443,800——
2023-02-23$14.61$50.85900——
2023-02-22$14.47$50.364,700——
2023-02-21$14.64$50.953,700——
2023-02-17$14.50$50.46700——
2023-02-16$14.69$51.131,700——
2023-02-15$14.69$51.131,800——
2023-02-14$14.55$50.642,200——
2023-02-13$14.47$50.361,600——
2023-02-10$14.69$51.134,500——
2023-02-09$14.75$51.333,800——
2023-02-08$15.07$52.457,100——
2023-02-07$14.84$51.656,200——
2023-02-06$14.58$50.743,200——
2023-02-03$14.36$49.984,800——
2023-02-02$14.30$49.771,800——
2023-02-01$14.45$50.293,100——
2023-01-31$14.45$50.293,900——
2023-01-30$14.26$49.63300——
2023-01-27$14.44$50.262,200——
2023-01-26$14.46$50.331,000——
2023-01-25$14.26$49.63300——
2023-01-24$14.26$49.633,200——
2023-01-23$14.52$50.532,100——
2023-01-20$14.80$51.511,100——
2023-01-19$14.55$50.641,200——
2023-01-18$14.73$51.27600——
2023-01-17$14.63$50.922,000——
2023-01-13$14.60$50.81600——
2023-01-12$14.61$50.85800——
2023-01-11$14.79$51.471,700——
2023-01-10$14.38$50.05700——
2023-01-09$14.30$49.775,700——
2023-01-06$14.35$49.947,400——
2023-01-05$14.26$49.631,100——
2023-01-04$14.80$51.51900——
2023-01-03$14.77$51.4010,700——