United Bancorp Stock Price History (NASDAQ:UBCP)

Add to My Stocks
$12.45 $0.25 (2.05%) UBCP stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download United Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with United Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0212.3012.5012.1512.45209317.793.04
2016-12-0112.1012.3511.8112.20670917.432.98
2016-11-3012.2012.2512.1512.201208017.432.98
2016-11-2912.2112.3812.1612.20573817.432.98
2016-11-2512.4012.4012.1012.10222317.292.96
2016-11-2311.8512.4011.8412.25812317.502.99
2016-11-2211.3511.9011.3511.801584616.862.88
2016-11-2111.3511.3511.0511.33757916.182.77
2016-11-1811.0511.3511.0511.35199516.212.77
2016-11-1710.8011.0110.8011.01335315.732.69
2016-11-1611.2511.2510.5710.80300615.432.64
2016-11-1510.8511.2510.7011.15184715.932.72
2016-11-1411.1011.1010.9510.95147515.642.68
2016-11-1110.6510.9010.6510.90187215.572.66
2016-11-1010.5010.6210.5010.6249315.172.59
2016-11-0910.6510.7510.6510.75112315.362.63
2016-11-0810.7510.7510.7510.7524215.362.63
2016-11-0710.5110.5410.5010.54259415.052.57
2016-11-0410.5010.7510.4510.45150114.932.55
2016-10-3110.8810.9010.7010.7079815.292.61
2016-10-2810.8310.8310.6410.6463015.212.60
2016-10-2710.8010.8010.8010.8069015.432.64
2016-10-2510.5010.6010.4510.45177114.932.55
2016-10-2410.7310.7310.5510.55103615.072.58
2016-10-2111.0011.0010.6010.6054015.362.72
2016-10-2011.0011.0011.0011.0052415.942.83
2016-10-1910.7410.7410.7410.7410015.572.76
2016-10-1810.7610.7610.4010.50368915.222.70
2016-10-1411.1211.1210.9310.93223315.842.81
2016-10-1310.5611.1010.5610.85141815.732.79
2016-10-1210.7710.7710.7710.7752215.612.77
2016-10-1010.8610.8610.8610.8686715.742.79
2016-10-0711.0111.0110.8611.0085415.942.83
2016-10-0610.9411.0910.7110.86308915.732.79
2016-10-0410.6711.1010.5510.95232615.872.81
2016-10-0311.1311.1310.7510.80152115.652.78
2016-09-3010.9110.9110.8810.88112315.772.80
2016-09-2910.9910.9910.9010.90230415.802.80
2016-09-2811.2511.2511.0711.11144316.102.86
2016-09-2711.1311.1510.9511.15193216.162.87
2016-09-2610.9211.3010.9011.17435516.192.87
2016-09-2311.1511.2010.7510.751361615.582.76
2016-09-2211.0411.0810.9110.91237715.812.80
2016-09-2110.9111.1910.8510.90826515.802.80
2016-09-2010.7510.9910.6510.801739815.652.78
2016-09-1911.2911.2910.5610.75159215.582.76
2016-09-1610.8911.3010.6611.30761016.382.90
2016-09-1510.8810.8810.5110.78293415.622.77
2016-09-1410.7610.9010.7210.72113615.542.76
2016-09-1310.6510.6510.6510.6540015.442.74
2016-09-1210.6510.9410.5510.89135115.782.80
2016-09-0910.6510.8310.4710.80267415.652.78
2016-09-0810.5210.8010.5210.80368815.652.78
2016-09-0710.3811.2010.3810.50757015.222.70
2016-09-0610.9911.2510.4010.501134415.222.70
2016-09-0210.7511.3510.7510.861481815.732.79
2016-09-0110.1511.2310.1210.453009715.142.68
2016-08-3110.0710.1410.0710.14210214.702.61
2016-08-3010.1510.1510.0510.07487814.592.59
2016-08-2910.0910.1510.0910.14311214.702.61
2016-08-269.999.999.999.99152014.482.57
2016-08-2510.1710.1810.0010.10755214.642.60
2016-08-2410.1010.2410.0910.18493314.752.62
2016-08-239.9010.199.9010.091723914.622.59
2016-08-2210.0010.009.9610.00607714.492.57
2016-08-1910.0010.009.959.97320014.452.56
2016-08-189.959.959.959.95188614.422.56
2016-08-179.959.959.929.92431114.372.55
2016-08-169.8510.009.859.94285014.412.56
2016-08-1510.0010.0010.0010.00137914.492.57
2016-08-1210.0010.0010.0010.0040014.492.57
2016-08-119.949.949.949.94100014.412.56
2016-08-109.979.979.979.9717014.452.56
2016-08-099.989.989.939.93151214.402.55
2016-08-089.919.919.919.9115714.362.55
2016-08-059.9210.069.929.95148714.422.56
2016-08-0410.1410.149.869.91767114.362.55
2016-08-0310.1210.1210.0710.0726214.592.59
2016-08-0210.1510.1510.0010.00295614.492.57
2016-08-0110.0010.0010.0010.0039614.492.57
2016-07-2910.0010.1710.0010.09688614.622.59
2016-07-289.8810.009.8810.00384314.492.57
2016-07-2710.0010.009.939.9586314.852.48
2016-07-2610.2310.239.939.97279614.882.49
2016-07-259.9010.259.8510.226665615.252.55
2016-07-220.000.000.009.921N/AN/A
2016-07-219.929.929.929.9236414.812.48
2016-07-209.849.849.849.84111114.692.46
2016-07-199.799.799.799.7940214.612.45
Get more Data

United Bancorp Stock Chart

View UBCP PE ratio, PS ratio stocks charts and compare with peers.
UBCP Chart
Note: Compare United Bancorp stock price history with the index and industry peers.

United Bancorp Historical Prices: Past 5 years

Max Stock Price 12.45 Dec 02,2016
Min Stock Price 5.89 Nov 07,2012
Avg Stock Price 8.33

United Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.25 Jul 31,2013
Min PE Ratio 9.92 Oct 19,2012
Avg PE Ratio 14.9

United Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.04 Dec 02,2016
Min PS Ratio 1.31 Nov 07,2012
Avg PS Ratio 1.94

UBCP Industry Peers

Company Price Change (%)
Cortland Bancorp (CLDB)170 (0%)
Eagle Bancorp Montana (EBMT)19.150.05 (0.26%)
Park National (PRK)110.970.26 (0.23%)
First Financial Bancorp. (FFBC)26.850.15 (0.56%)
Sb Financial (SBFG)13.930.2 (1.42%)
Ohio Valley Banc Corp. (OVBC)24.150 (0%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)

United Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in United Bancorp stock analysis. United Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   UBCP saw an opening price of 12.3, and a closing price of 12.45 on 02 Dec, 2016. Looking at United Bancorp stock market history data, the P/S ratio was at a low of 1.14 on 12 Mar, 2009. .