5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
+13.25%
United Bancorp, Inc. (Martins Ferry, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $14.56 | $14.36 (-1.37%) | $14.75 | $14.36 | 5.80 K | $85.76 M |
| 02/13/2026 | $14.53 | $14.81 (1.93%) | $14.81 | $14.50 | 2.70 K | $86.11 M |
| 02/12/2026 | $14.30 | $14.20 (-0.7%) | $14.73 | $14.20 | 3.04 K | $82.56 M |
| 02/11/2026 | $14.38 | $14.18 (-1.39%) | $14.38 | $14.15 | 2.90 K | $82.45 M |
| 02/10/2026 | $14.32 | $14.30 (-0.14%) | $14.71 | $14.13 | 4.40 K | $83.14 M |
| 02/09/2026 | $14.09 | $14.25 (1.14%) | $14.31 | $14.01 | 4.83 K | $82.85 M |
| 02/06/2026 | $14.16 | $14.00 (-1.13%) | $14.16 | $14.00 | 2.70 K | $81.40 M |
| 02/05/2026 | $14.03 | $14.14 (0.78%) | $14.38 | $14.03 | 6.40 K | $77.57 M |
| 02/04/2026 | $14.35 | $14.25 (-0.7%) | $14.35 | $14.19 | 1.52 K | $78.17 M |
| 02/03/2026 | $14.19 | $14.19 (0%) | $14.19 | $14.19 | 3.03 K | $77.85 M |
| 02/02/2026 | $14.11 | $14.00 (-0.78%) | $14.19 | $14.00 | 3.96 K | $76.80 M |
| 01/30/2026 | $13.85 | $13.90 (0.36%) | $14.04 | $13.85 | 8.11 K | $76.26 M |
| 01/29/2026 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 1 | $77.58 M |
| 01/28/2026 | $14.11 | $14.14 (0.21%) | $14.15 | $13.96 | 1.80 K | $77.58 M |
| 01/27/2026 | $13.99 | $14.00 (0.07%) | $14.08 | $13.92 | 1.73 K | $76.81 M |
| 01/26/2026 | $13.87 | $13.95 (0.58%) | $13.95 | $13.76 | 1.45 K | $76.53 M |
| 01/23/2026 | $13.95 | $13.91 (-0.29%) | $13.99 | $13.91 | 3.60 K | $76.31 M |
| 01/22/2026 | $13.66 | $13.85 (1.39%) | $13.85 | $13.61 | 4.60 K | $75.98 M |
| 01/21/2026 | $13.60 | $13.59 (-0.07%) | $13.67 | $13.55 | 1.63 K | $74.56 M |
| 01/20/2026 | $13.60 | $13.57 (-0.22%) | $13.98 | $13.57 | 1.95 K | $74.45 M |
| 01/16/2026 | $13.70 | $13.74 (0.29%) | $13.83 | $13.55 | 2.33 K | $75.38 M |
| 01/15/2026 | $13.65 | $13.68 (0.22%) | $13.88 | $13.43 | 5.10 K | $75.05 M |
| 01/14/2026 | $13.57 | $13.58 (0.07%) | $14.04 | $13.42 | 5.91 K | $74.50 M |
| 01/13/2026 | $14.15 | $13.72 (-3.04%) | $14.21 | $13.61 | 5.40 K | $75.27 M |
| 01/12/2026 | $14.37 | $14.12 (-1.74%) | $14.79 | $14.12 | 7.01 K | $77.47 M |
| 01/09/2026 | $14.64 | $14.69 (0.34%) | $14.69 | $14.60 | 1.45 K | $80.59 M |
| 01/08/2026 | $14.48 | $14.49 (0.07%) | $14.60 | $14.46 | 1.60 K | $79.50 M |
| 01/07/2026 | $14.27 | $14.61 (2.38%) | $14.61 | $14.27 | 1.91 K | $80.15 M |
| 01/06/2026 | $14.51 | $14.27 (-1.65%) | $14.53 | $14.22 | 4.34 K | $78.29 M |
| 01/05/2026 | $14.35 | $14.75 (2.79%) | $14.75 | $14.31 | 1.60 K | $80.92 M |
| 01/02/2026 | $14.17 | $14.34 (1.2%) | $14.34 | $14.17 | 5.11 K | $78.67 M |
| 12/31/2025 | $14.25 | $14.35 (0.7%) | $14.35 | $14.02 | 7.20 K | $78.73 M |
| 12/30/2025 | $14.21 | $14.44 (1.62%) | $14.58 | $14.20 | 7.40 K | $79.22 M |
| 12/29/2025 | $14.51 | $14.62 (0.76%) | $14.62 | $14.46 | 1.44 K | $80.21 M |
| 12/26/2025 | $14.85 | $14.79 (-0.4%) | $14.85 | $14.04 | 2.60 K | $81.14 M |
| 12/24/2025 | $14.26 | $14.79 (3.72%) | $14.85 | $14.14 | 11.20 K | $81.14 M |
| 12/23/2025 | $14.06 | $14.14 (0.57%) | $14.34 | $14.02 | 4.80 K | $77.58 M |
| 12/22/2025 | $14.04 | $14.34 (2.14%) | $14.34 | $13.99 | 5.80 K | $78.67 M |
| 12/19/2025 | $14.00 | $14.18 (1.29%) | $14.39 | $13.73 | 14.20 K | $77.79 M |
| 12/18/2025 | $13.79 | $13.99 (1.45%) | $14.15 | $13.56 | 4.00 K | $76.75 M |
| 12/17/2025 | $13.81 | $13.62 (-1.38%) | $14.18 | $13.58 | 6.62 K | $74.72 M |
| 12/16/2025 | $13.96 | $13.77 (-1.36%) | $13.96 | $13.42 | 2.70 K | $75.55 M |
| 12/15/2025 | $14.03 | $13.82 (-1.5%) | $14.18 | $13.82 | 7.13 K | $75.82 M |
| 12/12/2025 | $13.23 | $13.86 (4.76%) | $14.30 | $13.23 | 20.93 K | $76.04 M |
| 12/11/2025 | $13.33 | $13.41 (0.6%) | $13.68 | $13.21 | 13.60 K | $73.57 M |
| 12/10/2025 | $13.37 | $13.66 (2.17%) | $14.35 | $13.33 | 13.02 K | $74.94 M |
| 12/09/2025 | $13.73 | $13.94 (1.53%) | $14.37 | $13.70 | 31.30 K | $76.48 M |
| 12/08/2025 | $13.49 | $13.51 (0.15%) | $13.62 | $13.31 | 6.61 K | $74.12 M |
| 12/05/2025 | $13.49 | $13.40 (-0.67%) | $13.49 | $13.31 | 4.80 K | $73.52 M |
| 12/04/2025 | $13.44 | $13.47 (0.22%) | $13.47 | $13.44 | 1.24 K | $73.90 M |
| 12/03/2025 | $13.35 | $13.33 (-0.15%) | $13.44 | $13.22 | 7.14 K | $73.13 M |
| 12/02/2025 | $13.21 | $13.40 (1.44%) | $13.41 | $13.21 | 2.95 K | $73.52 M |
| 12/01/2025 | $13.32 | $13.38 (0.45%) | $13.40 | $13.31 | 4.32 K | $73.41 M |
| 11/28/2025 | $13.27 | $13.39 (0.9%) | $13.40 | $13.19 | 2.12 K | $73.46 M |
| 11/26/2025 | $13.16 | $13.30 (1.06%) | $13.33 | $13.16 | 2.40 K | $72.97 M |
| 11/25/2025 | $13.22 | $13.37 (1.13%) | $13.45 | $13.07 | 2.20 K | $73.35 M |
| 11/24/2025 | $13.15 | $13.19 (0.3%) | $13.36 | $13.00 | 8.00 K | $72.36 M |
| 11/21/2025 | $13.03 | $12.95 (-0.61%) | $13.05 | $12.90 | 2.54 K | $71.05 M |
| 11/20/2025 | $13.14 | $12.82 (-2.44%) | $13.14 | $12.82 | 2.40 K | $70.33 M |
| 11/19/2025 | $13.08 | $13.08 (0%) | $13.08 | $13.08 | 349 | $71.76 M |
| 11/18/2025 | $12.83 | $12.96 (1.01%) | $13.11 | $12.83 | 1.21 K | $71.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
