Skip to main content
Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
1.040
-0.010 (-0.94%)
Dec 4, 2024, 10:02 AM EST - Market open

Urban One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20241.101.121.041.051.05-3.67%28,063
Dec 2, 20240.991.130.991.091.096.86%23,086
Nov 29, 20241.021.070.981.021.024.07%24,749
Nov 27, 20240.951.030.950.980.982.09%42,389
Nov 26, 20240.981.000.950.960.96-1.03%8,221
Nov 25, 20240.971.000.930.970.97-28,242
Nov 22, 20240.971.010.950.970.97-3.96%24,478
Nov 21, 20240.921.010.921.011.014.17%10,761
Nov 20, 20240.981.000.950.970.970.79%9,189
Nov 19, 20240.971.010.940.960.961.05%14,191
Nov 18, 20240.991.010.950.950.95-4.80%25,275
Nov 15, 20241.061.061.001.001.00-4.76%134,036
Nov 14, 20241.071.101.021.051.05-2.78%116,617
Nov 13, 20241.161.171.081.081.08-9.24%20,581
Nov 12, 20241.051.221.051.191.196.25%46,231
Nov 11, 20241.071.171.071.121.122.75%23,690
Nov 8, 20241.161.161.041.091.09-79,529
Nov 7, 20241.101.131.091.091.09-3.54%22,449
Nov 6, 20241.171.191.131.131.13-0.88%17,291
Nov 5, 20241.161.191.101.141.14-2.56%52,416
Nov 4, 20241.101.201.101.171.178.33%28,680
Nov 1, 20241.061.121.061.081.080.93%23,036
Oct 31, 20241.091.111.051.071.07-0.93%17,412
Oct 30, 20241.091.161.081.081.08-3.57%33,620
Oct 29, 20241.031.151.031.121.127.69%30,701
Oct 28, 20241.051.061.041.041.04-9,533
Oct 25, 20241.021.061.021.041.040.97%15,351
Oct 24, 20241.021.061.011.031.03-0.96%22,750
Oct 23, 20241.011.040.991.041.044.00%46,755
Oct 22, 20241.001.020.991.001.00-0.99%18,828
Oct 21, 20241.061.061.011.011.01-3.35%16,393
Oct 18, 20241.041.061.041.051.05-2.34%12,155
Oct 17, 20241.051.071.051.071.071.90%8,742
Oct 16, 20241.001.051.001.051.056.06%10,334
Oct 15, 20240.981.020.970.990.990.71%17,634
Oct 14, 20241.011.050.970.980.98-3.63%56,872
Oct 11, 20241.051.051.011.021.02-3.77%22,941
Oct 10, 20241.041.071.041.061.06-0.93%8,293
Oct 9, 20241.051.071.031.071.071.90%13,517
Oct 8, 20241.041.071.031.051.05-0.94%15,854
Oct 7, 20241.031.071.031.061.063.92%12,541
Oct 4, 20241.061.081.021.021.02-2.86%14,910
Oct 3, 20241.061.081.051.051.05-1.87%18,666
Oct 2, 20241.101.101.061.071.07-2.73%13,430
Oct 1, 20241.091.121.061.101.10-0.90%47,252
Sep 30, 20241.081.131.081.111.11-20,923
Sep 27, 20241.121.171.091.111.11-0.89%39,980
Sep 26, 20241.161.171.091.121.12-28,097
Sep 25, 20241.141.171.121.121.12-0.88%11,886
Sep 24, 20241.221.251.031.131.13-8.13%69,383
Sep 23, 20241.241.261.231.231.23-2.38%7,266
Sep 20, 20241.271.291.261.261.26-2.33%38,972
Sep 19, 20241.271.351.271.291.29-0.77%15,453
Sep 18, 20241.261.331.261.301.303.17%22,680
Sep 17, 20241.241.301.241.261.261.61%12,322
Sep 16, 20241.221.271.221.241.24-10,707
Sep 13, 20241.201.271.201.241.241.64%9,827
Sep 12, 20241.161.231.161.221.22-19,685
Sep 11, 20241.221.221.081.221.22-48,445
Sep 10, 20241.221.261.221.221.22-31,554
Sep 9, 20241.261.271.201.221.22-4.69%29,294
Sep 6, 20241.291.301.261.281.28-0.78%19,724
Sep 5, 20241.291.351.291.291.29-0.77%13,332
Sep 4, 20241.321.321.291.301.30-4,561
Sep 3, 20241.361.371.301.301.30-5.80%9,572
Aug 30, 20241.291.421.291.381.385.34%29,298
Aug 29, 20241.301.361.301.311.31-0.76%10,913
Aug 28, 20241.311.351.311.321.32-0.75%16,072
Aug 27, 20241.321.371.321.331.33-0.75%12,429
Aug 26, 20241.351.391.321.341.34-1.47%33,447
Aug 23, 20241.291.371.281.361.363.82%31,540
Aug 22, 20241.311.351.291.311.311.55%23,325
Aug 21, 20241.301.331.291.291.29-1.53%32,036
Aug 20, 20241.311.381.311.311.31-2.24%26,955
Aug 19, 20241.331.441.311.341.34-0.74%11,465
Aug 16, 20241.361.391.341.351.35-2.88%10,713
Aug 15, 20241.401.411.391.391.39-0.71%19,143
Aug 14, 20241.361.411.361.401.402.19%14,746
Aug 13, 20241.291.381.291.371.374.58%8,223
Aug 12, 20241.281.331.281.311.312.34%8,384
Aug 9, 20241.291.321.281.281.280.79%9,976
Aug 8, 20241.271.301.261.271.270.79%29,422
Aug 7, 20241.251.291.251.261.26-0.79%9,473
Aug 6, 20241.261.281.261.271.271.60%17,593
Aug 5, 20241.291.301.251.251.25-3.85%14,778
Aug 2, 20241.331.361.301.301.30-13,278
Aug 1, 20241.371.371.301.301.30-7.14%10,690
Jul 31, 20241.421.441.381.401.40-2.78%120,124
Jul 30, 20241.441.451.431.441.44-0.69%10,189
Jul 29, 20241.501.511.451.451.45-5.23%12,296
Jul 26, 20241.571.571.491.531.53-8,534
Jul 25, 20241.501.561.481.531.532.00%13,625
Jul 24, 20241.461.501.461.501.50-0.99%8,653
Jul 23, 20241.491.521.491.521.521.68%11,603
Jul 22, 20241.451.491.451.491.492.05%21,499
Jul 19, 20241.551.571.461.461.46-5.81%17,185
Jul 18, 20241.531.561.511.551.551.31%21,584
Jul 17, 20241.441.531.431.531.536.25%38,713
Jul 16, 20241.261.451.261.441.4415.20%56,465
Jul 15, 20241.321.351.251.251.25-5.66%32,541