• SPX
  • 6086.49
  • 0.61 %
  • 36.6103
  • DJI
  • 45014.04
  • 0.69 %
  • 308.5078
  • N225
  • 39410
  • 0.34 %
  • 133.83
  • FTSE
  • 8335.81
  • -0.28 %
  • -23.6006
  • IXIC
  • 19735.115
  • 1.3 %
  • 254.2051
Urban One, Inc. (UONE) Charts

Urban One, Inc. (UONE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.54

$0.05

(3.36%)

Day's range
$1.49
Day's range
$1.6
  • 5 DAY PERFORMANCE

    -6.67%
  • 1 MONTH PERFORMANCE

    +0.65%
  • 3 MONTH PERFORMANCE

    -23.76%
  • 6 MONTH PERFORMANCE

    -30.94%
  • YEAR-TO-DATE PERFORMANCE

    -61.79%
  • 1 YEAR PERFORMANCE

    -64.35%

Urban One, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/04/2024 $1.54 $1.57   (1.95%) $1.60 $1.49 37,522 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.