United Bancorp Stock Price History (NASDAQ:UBCP)

Add to My Stocks
$12.45 $0.02 (0.15%) UBCP stock closing price Mar 27, 2017 (Closing)

The 10 year data of United Bancorp stock price history can be viewed and downloaded 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. The United Bancorp stock price history chart shows that the stock price was at a high of 13.5 on 02 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2712.5012.5012.4512.45219017.543.03
2017-03-2412.3512.4712.3512.47248917.563.04
2017-03-2312.3512.5012.4012.45164217.543.03
2017-03-2212.2012.4011.5012.401345517.473.02
2017-03-2112.6012.6011.7012.25880517.252.98
2017-03-2012.0512.5512.0512.50488917.613.05
2017-03-1711.6012.1011.5512.001002816.902.92
2017-03-1612.1512.1510.2011.743942716.542.86
2017-03-1512.2012.5512.1012.15352217.112.96
2017-03-1412.5512.6012.4512.45194017.543.03
2017-03-1312.6512.7012.5512.55507717.683.06
2017-03-1012.4612.6512.4512.55239617.683.06
2017-03-0912.5012.5012.4812.50156317.613.05
2017-03-0812.6012.6512.6012.65254517.823.08
2017-03-0712.6312.6312.6012.63177417.793.08
2017-03-0612.6312.6512.6312.6534817.813.08
2017-03-0312.6012.6612.6012.66156017.833.08
2017-03-0212.6512.6512.6212.65235617.823.08
2017-03-0112.7012.7012.6012.64369417.813.08
2017-02-2812.6012.6012.6012.6055917.753.07
2017-02-2712.6512.6512.6012.65192917.823.08
2017-02-2412.6512.6812.6512.68175217.853.09
2017-02-2312.6512.6512.6012.65305417.823.08
2017-02-2212.7012.8012.6012.80202718.033.12
2017-02-2112.6012.8012.6012.78352418.003.11
2017-02-1712.7512.7512.6012.60502517.753.07
2017-02-1612.7512.8012.6112.65346117.823.08
2017-02-1512.7512.7512.6812.6855017.853.09
2017-02-1412.8012.8012.8012.8031518.033.12
2017-02-1312.7012.7012.7012.70105517.893.09
2017-02-1012.8012.8012.7012.75254017.963.11
2017-02-0912.7012.8012.6812.68171217.863.09
2017-02-0812.7012.7012.7012.7041417.893.09
2017-02-0712.7012.7012.6812.70349817.893.09
2017-02-0612.6612.7012.6312.63345217.793.08
2017-02-0312.6512.7012.6012.70258117.893.09
2017-02-0212.6012.7012.6012.62154017.773.07
2017-02-0112.7012.7012.5012.5597917.683.06
2017-01-3112.5012.6512.5012.50188417.613.05
2017-01-3012.7012.7012.5012.50776517.613.05
2017-01-2712.6012.7012.6012.70177717.893.09
2017-01-2612.7512.7512.6012.65240317.823.08
2017-01-2512.6712.7512.6712.72203218.173.11
2017-01-2412.8512.8512.6512.6571218.073.09
2017-01-2312.7012.8512.6812.70160318.143.10
2017-01-2012.6512.6512.6512.6563918.073.09
2017-01-1912.5512.6512.5512.60272318.003.08
2017-01-1812.6512.8012.5512.65313018.073.09
2017-01-1713.4513.4512.6012.801266518.293.13
2017-01-160.000.000.0013.450N/AN/A
2017-01-1313.4513.4513.1113.45215819.213.28
2017-01-1213.2613.3013.1313.30238919.003.25
2017-01-1113.3813.3813.3813.3840019.113.27
2017-01-1013.3313.4513.3313.4562219.213.28
2017-01-0913.0513.4113.0013.40231019.143.27
2017-01-0613.3513.3513.1313.21118018.863.23
2017-01-0513.4513.4513.1913.19263818.843.22
2017-01-0413.4513.4513.2513.35414819.073.26
2017-01-0313.3513.3513.3513.3535219.073.26
2017-01-020.000.000.0013.500N/AN/A
2016-12-3013.5013.5013.2513.50212619.293.30
2016-12-2913.5013.5013.4213.42106419.173.28
2016-12-2813.5013.5013.4513.4556619.213.29
2016-12-2713.5013.5013.3213.5066319.293.30
2016-12-260.000.000.0013.500N/AN/A
2016-12-2313.0113.5013.0113.50359919.293.30
2016-12-2213.4513.5013.1013.50166319.293.30
2016-12-2113.3013.4513.3013.45266919.213.29
2016-12-2012.9013.3012.9013.25719818.933.24
2016-12-1912.7512.8112.6812.75727818.213.12
2016-12-1613.1013.1012.7012.75402718.213.12
2016-12-1512.8013.1012.8013.10306618.713.20
2016-12-1413.0013.3012.7012.75451018.213.12
2016-12-1312.6513.4012.6513.30635219.003.25
2016-12-1212.8712.8712.5712.65427618.073.09
2016-12-0912.6013.0212.5512.751009618.213.12
2016-12-0813.1513.5012.4512.90895118.433.15
2016-12-0715.2515.2512.1513.302192219.003.25
2016-12-0612.5012.8012.4512.701576018.143.10
2016-12-0512.5012.5012.2512.301203017.573.01
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
2016-11-2812.5012.5012.1512.20668917.432.98
2016-11-2512.4012.4012.1012.10222317.292.96
2016-11-240.000.000.0012.250N/AN/A
2016-11-2311.8512.4011.8412.25812317.502.99
2016-11-2211.3511.9011.3511.801584616.862.88
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 13.5 Dec 22,2016
Min Stock Price 5.89 Nov 07,2012
Avg Stock Price 8.58

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 15.17

United Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.3 Dec 22,2016
Min PS Ratio 1.31 Nov 07,2012
Avg PS Ratio 2.02

UBCP Industry Peers

Company Price Change (%)
Cortland Bancorp (CLDB)18.250 (0%)
Eagle Bancorp Montana (EBMT)19.90.06 (0.3%)
Park National (PRK)104.710.66 (0.63%)
First Financial Bancorp. (FFBC)26.550.1 (0.38%)
Sb Financial (SBFG)16.710.09 (0.54%)
Ohio Valley Banc Corp. (OVBC)28.330.11 (0.39%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)

We provide United Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick United Bancorp stock analysis. United Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. UBCP closed at 12.47 and traded with a volume of 2489 on the last trading day. Looking at United Bancorp stock market history data, the P/S ratio was at a low of 1.14 on 12 Mar, 2009. .