-
5 DAY PERFORMANCE
-7.94% -
1 MONTH PERFORMANCE
-15.53% -
3 MONTH PERFORMANCE
-12.56% -
6 MONTH PERFORMANCE
-35.56% -
YEAR-TO-DATE PERFORMANCE
-56.82% -
1 YEAR PERFORMANCE
-66.79%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $1.88 | $1.90 (1.06%) | $1.91 | $1.86 | 11,200 | $92.12 M |
| 09/24/2024 | $1.96 | $1.89 (-3.57%) | $1.97 | $1.88 | 44,143 | $91.63 M |
| 09/23/2024 | $1.93 | $1.89 (-2.07%) | $1.98 | $1.85 | 29,563 | $91.63 M |
| 09/20/2024 | $1.94 | $1.94 (0%) | $2.01 | $1.93 | 28,002 | $94.06 M |
| 09/19/2024 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.88 | 42,243 | $95.51 M |
| 09/18/2024 | $1.96 | $1.99 (1.53%) | $2.02 | $1.90 | 23,444 | $96.48 M |
| 09/17/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.90 | 33,617 | $92.60 M |
| 09/16/2024 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.92 | 20,300 | $93.09 M |
| 09/13/2024 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.90 | 17,500 | $92.60 M |
| 09/12/2024 | $1.86 | $1.93 (3.76%) | $1.97 | $1.86 | 21,200 | $93.57 M |
| 09/11/2024 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.86 | 62,735 | $94.54 M |
| 09/10/2024 | $2.02 | $1.95 (-3.47%) | $2.12 | $1.95 | 59,000 | $94.54 M |
| 09/09/2024 | $2.02 | $2.02 (0%) | $2.12 | $2.02 | 29,028 | $97.94 M |
| 09/06/2024 | $2.07 | $2.04 (-1.45%) | $2.15 | $2.02 | 75,349 | $98.91 M |
| 09/05/2024 | $2.06 | $2.09 (1.46%) | $2.23 | $2.05 | 54,337 | $101.33 M |
| 09/04/2024 | $2.05 | $2.02 (-1.46%) | $2.11 | $2.02 | 11,704 | $97.94 M |
| 09/03/2024 | $2.10 | $2.06 (-1.9%) | $2.16 | $2.03 | 19,141 | $99.88 M |
| 08/30/2024 | $2.06 | $2.13 (3.4%) | $2.18 | $2.06 | 42,569 | $103.27 M |
| 08/29/2024 | $2.06 | $2.04 (-0.97%) | $2.06 | $1.97 | 8,614 | $98.91 M |
| 08/28/2024 | $2.00 | $2.06 (3%) | $2.07 | $1.99 | 20,418 | $99.88 M |
| 08/27/2024 | $2.04 | $2.01 (-1.47%) | $2.09 | $2.00 | 14,847 | $97.45 M |
| 08/26/2024 | $2.09 | $2.06 (-1.44%) | $2.19 | $2.03 | 34,703 | $99.88 M |
| 08/23/2024 | $2.06 | $2.10 (1.94%) | $2.13 | $2.00 | 37,220 | $101.82 M |
| 08/22/2024 | $2.06 | $2.01 (-2.43%) | $2.10 | $2.00 | 30,100 | $97.45 M |
| 08/21/2024 | $2.11 | $2.09 (-0.95%) | $2.18 | $2.07 | 33,243 | $101.33 M |
| 08/20/2024 | $2.21 | $2.07 (-6.33%) | $2.21 | $2.06 | 40,920 | $100.36 M |
| 08/19/2024 | $2.09 | $2.17 (3.83%) | $2.24 | $2.09 | 44,426 | $105.21 M |
| 08/16/2024 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.10 | 22,136 | $102.30 M |
| 08/15/2024 | $2.01 | $2.15 (6.97%) | $2.19 | $2.01 | 24,600 | $104.24 M |
| 08/14/2024 | $2.08 | $2.02 (-2.88%) | $2.11 | $2.00 | 16,430 | $97.94 M |
| 08/13/2024 | $2.03 | $2.10 (3.45%) | $2.13 | $2.01 | 27,500 | $101.82 M |
| 08/12/2024 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 40,100 | $96.97 M |
| 08/09/2024 | $2.19 | $2.10 (-4.11%) | $2.24 | $2.10 | 38,800 | $101.82 M |
| 08/08/2024 | $1.99 | $2.24 (12.56%) | $2.27 | $1.98 | 83,013 | $108.60 M |
| 08/07/2024 | $2.01 | $1.96 (-2.49%) | $2.03 | $1.96 | 56,507 | $95.03 M |
| 08/06/2024 | $2.03 | $2.05 (0.99%) | $2.09 | $2.02 | 127,000 | $99.39 M |
| 08/05/2024 | $1.95 | $1.90 (-2.56%) | $2.02 | $1.90 | 61,100 | $92.12 M |
| 08/02/2024 | $2.00 | $1.98 (-1%) | $2.19 | $1.98 | 52,749 | $95.80 M |
| 08/01/2024 | $2.06 | $2.00 (-2.91%) | $2.08 | $2.00 | 36,505 | $96.77 M |
| 07/31/2024 | $2.13 | $2.07 (-2.82%) | $2.19 | $2.06 | 25,111 | $100.16 M |
| 07/30/2024 | $2.18 | $2.12 (-2.75%) | $2.26 | $2.12 | 42,010 | $102.58 M |
| 07/29/2024 | $2.17 | $2.17 (0%) | $2.27 | $2.17 | 50,318 | $105.00 M |
| 07/26/2024 | $2.26 | $2.17 (-3.98%) | $2.28 | $2.14 | 40,300 | $105.00 M |
| 07/25/2024 | $2.20 | $2.21 (0.45%) | $2.37 | $2.20 | 111,800 | $106.93 M |
| 07/24/2024 | $2.13 | $2.17 (1.88%) | $2.19 | $2.07 | 71,700 | $105.00 M |
| 07/23/2024 | $2.12 | $2.13 (0.47%) | $2.21 | $2.06 | 159,921 | $103.06 M |
| 07/22/2024 | $2.28 | $2.12 (-7.02%) | $2.30 | $2.05 | 181,965 | $102.58 M |
| 07/19/2024 | $2.04 | $2.09 (2.45%) | $2.25 | $2.02 | 198,566 | $101.13 M |
| 07/18/2024 | $1.98 | $2.02 (2.02%) | $2.10 | $1.97 | 117,785 | $97.74 M |
| 07/17/2024 | $1.94 | $1.99 (2.58%) | $2.00 | $1.93 | 47,323 | $96.29 M |
| 07/16/2024 | $1.91 | $1.99 (4.19%) | $2.04 | $1.91 | 139,301 | $96.29 M |
| 07/15/2024 | $1.82 | $1.91 (4.95%) | $1.96 | $1.82 | 92,656 | $92.42 M |
| 07/12/2024 | $1.79 | $1.82 (1.68%) | $1.91 | $1.79 | 56,313 | $88.06 M |
| 07/11/2024 | $1.79 | $1.83 (2.23%) | $1.86 | $1.79 | 38,058 | $88.55 M |
| 07/10/2024 | $1.68 | $1.75 (4.17%) | $1.80 | $1.67 | 66,958 | $84.67 M |
| 07/09/2024 | $1.69 | $1.72 (1.78%) | $1.78 | $1.67 | 127,143 | $83.22 M |
| 07/08/2024 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.69 | 79,686 | $82.26 M |
| 07/05/2024 | $1.74 | $1.74 (0%) | $1.76 | $1.73 | 107,173 | $84.19 M |
| 07/03/2024 | $1.80 | $1.75 (-2.78%) | $1.89 | $1.75 | 89,059 | $84.67 M |
| 07/02/2024 | $1.92 | $1.80 (-6.25%) | $1.95 | $1.80 | 171,879 | $87.09 M |
| 07/01/2024 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.90 | 145,590 | $91.93 M |
| 06/28/2024 | $2.13 | $1.99 (-6.57%) | $2.16 | $1.88 | 1.12 M | $96.29 M |