Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.410
+0.040 (2.93%)
Nov 21, 2024, 1:34 PM EST - Market open
Urban One Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -6.16% | 35,874 |
Nov 19, 2024 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | 3.55% | 16,687 |
Nov 18, 2024 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 31,052 |
Nov 15, 2024 | 1.37 | 1.51 | 1.34 | 1.50 | 1.50 | 6.38% | 28,553 |
Nov 14, 2024 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | - | 47,265 |
Nov 13, 2024 | 1.64 | 1.64 | 1.34 | 1.41 | 1.41 | -15.06% | 97,384 |
Nov 12, 2024 | 1.66 | 1.66 | 1.48 | 1.66 | 1.66 | - | 58,270 |
Nov 11, 2024 | 1.72 | 1.72 | 1.54 | 1.66 | 1.66 | 5.06% | 76,564 |
Nov 8, 2024 | 1.53 | 1.58 | 1.48 | 1.58 | 1.58 | 1.94% | 45,647 |
Nov 7, 2024 | 1.53 | 1.56 | 1.41 | 1.55 | 1.55 | 6.90% | 52,500 |
Nov 6, 2024 | 1.57 | 1.66 | 1.45 | 1.45 | 1.45 | -9.38% | 78,985 |
Nov 5, 2024 | 1.45 | 1.67 | 1.45 | 1.60 | 1.60 | 4.64% | 103,832 |
Nov 4, 2024 | 1.33 | 1.53 | 1.33 | 1.53 | 1.53 | 15.83% | 142,178 |
Nov 1, 2024 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 23,772 |
Oct 31, 2024 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 17,743 |
Oct 30, 2024 | 1.38 | 1.40 | 1.31 | 1.37 | 1.37 | 0.74% | 42,106 |
Oct 29, 2024 | 1.41 | 1.47 | 1.36 | 1.36 | 1.36 | -4.23% | 55,925 |
Oct 28, 2024 | 1.39 | 1.49 | 1.34 | 1.42 | 1.42 | 4.41% | 93,795 |
Oct 25, 2024 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 53,454 |
Oct 24, 2024 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 42,556 |
Oct 23, 2024 | 1.35 | 1.40 | 1.28 | 1.38 | 1.38 | 2.22% | 105,389 |
Oct 22, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 26,573 |
Oct 21, 2024 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.20% | 24,970 |
Oct 18, 2024 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.35% | 47,282 |
Oct 17, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 25,855 |
Oct 16, 2024 | 1.41 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 33,129 |
Oct 15, 2024 | 1.42 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 36,713 |
Oct 14, 2024 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 3.68% | 32,791 |
Oct 11, 2024 | 1.34 | 1.44 | 1.23 | 1.36 | 1.36 | 1.87% | 146,943 |
Oct 10, 2024 | 1.57 | 1.60 | 1.32 | 1.34 | 1.34 | -16.30% | 144,452 |
Oct 9, 2024 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | 1.59% | 75,791 |
Oct 8, 2024 | 1.61 | 1.67 | 1.54 | 1.57 | 1.57 | -3.09% | 68,609 |
Oct 7, 2024 | 1.63 | 1.66 | 1.55 | 1.62 | 1.62 | -1.22% | 67,141 |
Oct 4, 2024 | 1.64 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 47,014 |
Oct 3, 2024 | 1.67 | 1.71 | 1.61 | 1.61 | 1.61 | -3.01% | 35,609 |
Oct 2, 2024 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | 1.22% | 37,253 |
Oct 1, 2024 | 1.79 | 1.79 | 1.63 | 1.64 | 1.64 | -6.82% | 77,042 |
Sep 30, 2024 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 48,653 |
Sep 27, 2024 | 1.82 | 1.88 | 1.73 | 1.78 | 1.78 | -2.20% | 47,529 |
Sep 26, 2024 | 1.88 | 1.92 | 1.76 | 1.82 | 1.82 | -4.21% | 42,323 |
Sep 25, 2024 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 11,195 |
Sep 24, 2024 | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | - | 44,143 |
Sep 23, 2024 | 1.93 | 1.98 | 1.85 | 1.89 | 1.89 | -2.58% | 29,563 |
Sep 20, 2024 | 1.94 | 2.01 | 1.93 | 1.94 | 1.94 | -1.52% | 28,002 |
Sep 19, 2024 | 2.02 | 2.02 | 1.88 | 1.97 | 1.97 | -1.01% | 42,243 |
Sep 18, 2024 | 1.96 | 2.02 | 1.90 | 1.99 | 1.99 | 4.19% | 23,444 |
Sep 17, 2024 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -0.52% | 33,617 |
Sep 16, 2024 | 1.97 | 2.00 | 1.92 | 1.92 | 1.92 | 0.52% | 20,260 |
Sep 13, 2024 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -1.04% | 17,454 |
Sep 12, 2024 | 1.86 | 1.97 | 1.86 | 1.93 | 1.93 | -1.03% | 21,153 |
Sep 11, 2024 | 1.98 | 1.98 | 1.86 | 1.95 | 1.95 | - | 62,681 |
Sep 10, 2024 | 2.02 | 2.12 | 1.95 | 1.95 | 1.95 | -3.47% | 58,995 |
Sep 9, 2024 | 2.02 | 2.12 | 2.02 | 2.02 | 2.02 | -0.98% | 29,028 |
Sep 6, 2024 | 2.07 | 2.15 | 2.02 | 2.04 | 2.04 | -2.39% | 75,349 |
Sep 5, 2024 | 2.06 | 2.23 | 2.05 | 2.09 | 2.09 | 3.47% | 54,337 |
Sep 4, 2024 | 2.05 | 2.11 | 2.02 | 2.02 | 2.02 | -1.94% | 11,704 |
Sep 3, 2024 | 2.10 | 2.16 | 2.03 | 2.06 | 2.06 | -3.29% | 19,141 |
Aug 30, 2024 | 2.06 | 2.18 | 2.06 | 2.13 | 2.13 | 4.41% | 42,569 |
Aug 29, 2024 | 2.06 | 2.06 | 1.97 | 2.04 | 2.04 | -0.97% | 8,614 |
Aug 28, 2024 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 2.49% | 20,418 |
Aug 27, 2024 | 2.04 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 14,847 |
Aug 26, 2024 | 2.09 | 2.19 | 2.03 | 2.06 | 2.06 | -1.90% | 34,703 |
Aug 23, 2024 | 2.06 | 2.13 | 2.00 | 2.10 | 2.10 | 4.48% | 37,220 |
Aug 22, 2024 | 2.06 | 2.10 | 2.00 | 2.01 | 2.01 | -3.83% | 30,069 |
Aug 21, 2024 | 2.11 | 2.18 | 2.07 | 2.09 | 2.09 | 0.97% | 33,243 |
Aug 20, 2024 | 2.21 | 2.21 | 2.06 | 2.07 | 2.07 | -4.61% | 40,920 |
Aug 19, 2024 | 2.09 | 2.24 | 2.09 | 2.17 | 2.17 | 2.84% | 44,426 |
Aug 16, 2024 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -1.86% | 22,136 |
Aug 15, 2024 | 2.01 | 2.19 | 2.01 | 2.15 | 2.15 | 6.44% | 24,559 |
Aug 14, 2024 | 2.08 | 2.11 | 2.00 | 2.02 | 2.02 | -3.81% | 16,430 |
Aug 13, 2024 | 2.03 | 2.13 | 2.01 | 2.10 | 2.10 | 5.00% | 27,476 |
Aug 12, 2024 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 40,089 |
Aug 9, 2024 | 2.19 | 2.24 | 2.10 | 2.10 | 2.10 | -6.25% | 38,766 |
Aug 8, 2024 | 1.99 | 2.27 | 1.98 | 2.24 | 2.24 | 14.29% | 83,013 |
Aug 7, 2024 | 2.01 | 2.03 | 1.96 | 1.96 | 1.96 | -4.39% | 56,507 |
Aug 6, 2024 | 2.03 | 2.09 | 2.02 | 2.05 | 2.05 | 7.89% | 126,981 |
Aug 5, 2024 | 1.95 | 2.02 | 1.90 | 1.90 | 1.90 | -4.04% | 61,063 |
Aug 2, 2024 | 2.00 | 2.19 | 1.98 | 1.98 | 1.98 | -1.00% | 52,749 |
Aug 1, 2024 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -3.38% | 36,505 |
Jul 31, 2024 | 2.13 | 2.19 | 2.06 | 2.07 | 2.07 | -2.36% | 25,111 |
Jul 30, 2024 | 2.18 | 2.26 | 2.12 | 2.12 | 2.12 | -2.30% | 42,010 |
Jul 29, 2024 | 2.17 | 2.27 | 2.17 | 2.17 | 2.17 | - | 50,318 |
Jul 26, 2024 | 2.26 | 2.28 | 2.14 | 2.17 | 2.17 | -1.81% | 40,268 |
Jul 25, 2024 | 2.20 | 2.37 | 2.20 | 2.21 | 2.21 | 1.84% | 111,774 |
Jul 24, 2024 | 2.13 | 2.19 | 2.07 | 2.17 | 2.17 | 1.88% | 71,668 |
Jul 23, 2024 | 2.12 | 2.21 | 2.06 | 2.13 | 2.13 | 0.47% | 159,921 |
Jul 22, 2024 | 2.28 | 2.30 | 2.05 | 2.12 | 2.12 | 1.44% | 181,965 |
Jul 19, 2024 | 2.04 | 2.25 | 2.02 | 2.09 | 2.09 | 3.47% | 198,566 |
Jul 18, 2024 | 1.98 | 2.10 | 1.97 | 2.02 | 2.02 | 1.51% | 117,785 |
Jul 17, 2024 | 1.94 | 2.00 | 1.93 | 1.99 | 1.99 | - | 47,323 |
Jul 16, 2024 | 1.91 | 2.04 | 1.91 | 1.99 | 1.99 | 4.19% | 139,301 |
Jul 15, 2024 | 1.82 | 1.96 | 1.82 | 1.91 | 1.91 | 4.95% | 92,656 |
Jul 12, 2024 | 1.79 | 1.91 | 1.79 | 1.82 | 1.82 | -0.55% | 56,313 |
Jul 11, 2024 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 4.57% | 38,058 |
Jul 10, 2024 | 1.68 | 1.80 | 1.67 | 1.75 | 1.75 | 1.74% | 66,958 |
Jul 9, 2024 | 1.69 | 1.78 | 1.67 | 1.72 | 1.72 | 1.18% | 127,143 |
Jul 8, 2024 | 1.73 | 1.77 | 1.69 | 1.70 | 1.70 | -2.30% | 79,686 |
Jul 5, 2024 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 107,173 |
Jul 3, 2024 | 1.80 | 1.89 | 1.75 | 1.75 | 1.75 | -2.78% | 89,059 |
Jul 2, 2024 | 1.92 | 1.95 | 1.80 | 1.80 | 1.80 | -5.26% | 171,879 |