Urban One, Inc. (UONE) Charts

$1.53

north_east $0.06 (4.08%)
Day's range
$1.46
Day's range
$1.54

5 DAY PERFORMANCE

-5.56%

1 MONTH PERFORMANCE

-3.77%

3 MONTH PERFORMANCE

-15.93%

6 MONTH PERFORMANCE

-25.37%

YEAR-TO-DATE PERFORMANCE

-62.03%

1 YEAR PERFORMANCE

-62.41%

Urban One, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $1.47 $1.51 (2.72%) $1.54 $1.46 19,395 $71.13 M
12/24/2024 $1.51 $1.45 (-3.97%) $1.51 $1.44 12,532 $68.30 M
12/23/2024 $1.59 $1.46 (-8.18%) $1.59 $1.43 44,150 $68.77 M
12/20/2024 $1.56 $1.62 (3.85%) $1.64 $1.56 19,629 $76.31 M
12/19/2024 $1.63 $1.58 (-3.07%) $1.65 $1.56 21,000 $74.43 M
12/18/2024 $1.67 $1.58 (-5.39%) $1.67 $1.58 20,434 $74.43 M
12/17/2024 $1.56 $1.69 (8.33%) $1.70 $1.56 37,519 $79.61 M
12/16/2024 $1.65 $1.60 (-3.03%) $1.66 $1.56 24,203 $75.37 M
12/13/2024 $1.66 $1.66 (0%) $1.67 $1.59 10,800 $78.19 M
12/12/2024 $1.70 $1.68 (-1.18%) $1.71 $1.64 16,500 $79.14 M
12/11/2024 $1.50 $1.67 (11.33%) $1.71 $1.47 36,624 $78.67 M
12/10/2024 $1.68 $1.61 (-4.17%) $1.70 $1.59 16,727 $75.84 M
12/09/2024 $1.58 $1.73 (9.49%) $1.77 $1.55 48,700 $81.49 M
12/06/2024 $1.53 $1.56 (1.96%) $1.70 $1.50 22,111 $73.48 M
12/05/2024 $1.58 $1.55 (-1.9%) $1.62 $1.55 56,228 $73.01 M
12/04/2024 $1.54 $1.57 (1.95%) $1.60 $1.49 37,569 $73.96 M
12/03/2024 $1.77 $1.49 (-15.82%) $1.80 $1.49 141,739 $70.19 M
12/02/2024 $1.61 $1.79 (11.18%) $1.82 $1.61 48,997 $84.32 M
11/29/2024 $1.52 $1.65 (8.55%) $1.70 $1.52 38,848 $77.72 M
11/27/2024 $1.62 $1.51 (-6.79%) $1.63 $1.51 25,940 $71.13 M
11/26/2024 $1.51 $1.59 (5.3%) $1.60 $1.46 47,557 $74.90 M
11/25/2024 $1.48 $1.55 (4.73%) $1.59 $1.43 49,085 $73.01 M
11/22/2024 $1.42 $1.48 (4.23%) $1.51 $1.38 831,435 $69.72 M
11/21/2024 $1.37 $1.45 (5.84%) $1.47 $1.37 52,200 $68.30 M
11/20/2024 $1.44 $1.37 (-4.86%) $1.44 $1.37 35,900 $64.53 M
11/19/2024 $1.48 $1.46 (-1.35%) $1.49 $1.41 16,687 $68.77 M
11/18/2024 $1.51 $1.41 (-6.62%) $1.51 $1.41 31,100 $66.42 M
11/15/2024 $1.37 $1.50 (9.49%) $1.51 $1.34 28,553 $70.66 M
11/14/2024 $1.41 $1.41 (0%) $1.45 $1.37 47,300 $66.42 M
11/13/2024 $1.64 $1.41 (-14.02%) $1.64 $1.34 97,400 $66.42 M
11/12/2024 $1.66 $1.66 (0%) $1.66 $1.48 58,300 $78.19 M
11/11/2024 $1.72 $1.66 (-3.49%) $1.72 $1.54 76,564 $78.19 M
11/08/2024 $1.53 $1.58 (3.27%) $1.58 $1.48 45,647 $76.60 M
11/07/2024 $1.52 $1.55 (1.97%) $1.56 $1.41 52,500 $75.15 M
11/06/2024 $1.57 $1.45 (-7.64%) $1.66 $1.45 79,000 $70.30 M
11/05/2024 $1.45 $1.60 (10.34%) $1.67 $1.45 103,832 $77.57 M
11/04/2024 $1.33 $1.53 (15.04%) $1.53 $1.33 142,178 $74.18 M
11/01/2024 $1.37 $1.32 (-3.65%) $1.37 $1.32 23,800 $64.00 M
10/31/2024 $1.37 $1.35 (-1.46%) $1.38 $1.34 17,743 $65.45 M
10/30/2024 $1.38 $1.37 (-0.72%) $1.40 $1.31 42,106 $66.42 M
10/29/2024 $1.41 $1.36 (-3.55%) $1.47 $1.36 55,925 $65.94 M
10/28/2024 $1.39 $1.42 (2.16%) $1.49 $1.34 93,800 $68.85 M
10/25/2024 $1.37 $1.36 (-0.73%) $1.41 $1.34 53,454 $65.94 M
10/24/2024 $1.40 $1.34 (-4.29%) $1.40 $1.33 42,556 $64.97 M
10/23/2024 $1.35 $1.38 (2.22%) $1.40 $1.28 105,400 $66.91 M
10/22/2024 $1.38 $1.35 (-2.17%) $1.38 $1.34 26,600 $65.45 M
10/21/2024 $1.41 $1.36 (-3.55%) $1.41 $1.35 25,000 $65.94 M
10/18/2024 $1.40 $1.41 (0.71%) $1.43 $1.38 47,300 $68.36 M
10/17/2024 $1.40 $1.41 (0.71%) $1.43 $1.39 25,900 $68.36 M
10/16/2024 $1.41 $1.43 (1.42%) $1.43 $1.35 33,129 $69.33 M
10/15/2024 $1.42 $1.38 (-2.82%) $1.45 $1.36 36,713 $66.91 M
10/14/2024 $1.35 $1.41 (4.44%) $1.45 $1.34 32,800 $68.36 M
10/11/2024 $1.34 $1.36 (1.49%) $1.44 $1.23 146,943 $65.94 M
10/10/2024 $1.57 $1.34 (-14.65%) $1.60 $1.32 144,500 $64.97 M
10/09/2024 $1.60 $1.60 (0%) $1.63 $1.54 75,800 $77.57 M
10/08/2024 $1.61 $1.57 (-2.48%) $1.67 $1.54 68,609 $76.12 M
10/07/2024 $1.63 $1.62 (-0.61%) $1.66 $1.55 67,141 $78.54 M
10/04/2024 $1.64 $1.64 (0%) $1.67 $1.58 47,014 $79.51 M
10/03/2024 $1.67 $1.61 (-3.59%) $1.71 $1.61 35,609 $78.06 M
10/02/2024 $1.66 $1.66 (0%) $1.71 $1.65 37,300 $80.48 M
10/01/2024 $1.79 $1.64 (-8.38%) $1.79 $1.63 77,042 $79.51 M
09/30/2024 $1.75 $1.76 (0.57%) $1.80 $1.75 48,653 $85.33 M
09/27/2024 $1.82 $1.78 (-2.2%) $1.88 $1.73 47,529 $86.30 M
09/26/2024 $1.88 $1.82 (-3.19%) $1.92 $1.76 42,323 $88.24 M